THG (THG) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. THG

Date Open High Low Close* Volume
22/04/2024 61.00p 63.45p 59.55p 62.00p 1594935
19/04/2024 59.20p 61.05p 59.10p 59.70p 776886
18/04/2024 59.90p 61.05p 58.60p 60.80p 1498981
17/04/2024 58.50p 60.60p 57.80p 59.00p 2539344
16/04/2024 59.00p 60.30p 58.40p 58.70p 2724100
15/04/2024 59.50p 62.70p 59.50p 60.00p 2322982
12/04/2024 60.90p 61.99p 58.70p 61.00p 4141913
11/04/2024 61.30p 62.05p 59.35p 59.40p 3984353
10/04/2024 68.30p 69.65p 60.25p 60.40p 11420210
09/04/2024 64.85p 69.00p 64.80p 67.85p 3373488
08/04/2024 60.80p 68.25p 59.43p 66.00p 3899245
05/04/2024 61.90p 63.45p 60.30p 60.65p 4080898
04/04/2024 65.60p 66.85p 62.00p 62.00p 3131347
03/04/2024 67.25p 68.20p 65.00p 66.05p 1664905
02/04/2024 69.00p 70.05p 65.50p 65.50p 2191469
28/03/2024 66.98p 70.20p 66.86p 69.02p 1256325
27/03/2024 68.00p 68.92p 66.00p 68.02p 2310276
26/03/2024 62.66p 67.80p 61.92p 67.80p 4797023
25/03/2024 62.70p 62.70p 59.96p 62.60p 1602787
22/03/2024 59.50p 62.98p 58.84p 62.86p 3505438
21/03/2024 59.22p 59.50p 56.30p 58.06p 3888623
20/03/2024 58.00p 58.64p 58.00p 57.80p 2178382
19/03/2024 58.00p 59.34p 56.76p 58.64p 1190325
18/03/2024 57.50p 59.19p 56.90p 57.38p 2712689
15/03/2024 60.90p 60.94p 58.00p 58.00p 2228868
14/03/2024 62.00p 62.66p 60.40p 60.94p 1212858
13/03/2024 61.52p 62.00p 60.10p 61.06p 2669181
12/03/2024 60.00p 61.48p 59.08p 60.00p 3104593
11/03/2024 60.50p 61.24p 58.72p 60.64p 1734551
08/03/2024 60.00p 61.68p 58.60p 60.94p 3619243
07/03/2024 61.10p 61.55p 59.52p 60.32p 1848839
06/03/2024 60.50p 62.71p 59.90p 61.00p 2293946
05/03/2024 61.80p 61.90p 59.32p 59.46p 4363590
04/03/2024 63.96p 65.70p 60.16p 60.88p 4181752
01/03/2024 64.64p 64.64p 61.42p 62.92p 3539323
29/02/2024 63.76p 64.66p 62.60p 62.82p 1612779
28/02/2024 63.60p 66.10p 62.18p 63.68p 3097254
27/02/2024 66.40p 67.76p 64.22p 64.44p 2073620
26/02/2024 64.88p 66.38p 64.02p 66.00p 1038098
23/02/2024 66.24p 68.46p 64.56p 65.30p 1438593
22/02/2024 67.00p 68.19p 65.04p 67.04p 1351849
21/02/2024 63.36p 67.83p 62.40p 65.94p 4161584
20/02/2024 66.40p 66.40p 62.14p 63.04p 2819116
19/02/2024 67.30p 68.46p 64.52p 64.52p 1461926
16/02/2024 68.98p 71.26p 66.90p 67.28p 1694703
15/02/2024 68.40p 69.88p 67.42p 68.70p 2775558
14/02/2024 65.40p 68.58p 64.82p 67.82p 2299472
13/02/2024 66.60p 67.82p 64.12p 64.84p 2345003
12/02/2024 64.00p 68.69p 62.26p 66.60p 3951950
09/02/2024 61.58p 65.54p 60.62p 63.06p 3546671
08/02/2024 62.70p 63.54p 60.82p 61.58p 1964979
07/02/2024 64.10p 64.10p 61.62p 61.62p 1723292
06/02/2024 64.00p 64.00p 61.52p 63.12p 3637945
05/02/2024 65.50p 66.68p 62.80p 63.06p 1979654
02/02/2024 65.54p 67.50p 64.46p 64.60p 2838809
01/02/2024 66.06p 66.88p 63.88p 63.88p 1488544
31/01/2024 68.80p 69.90p 66.34p 66.34p 1646583
30/01/2024 68.50p 69.66p 66.08p 68.98p 1470203
29/01/2024 68.60p 68.60p 65.72p 67.10p 1175900
26/01/2024 66.78p 68.04p 66.06p 67.70p 3017202
25/01/2024 67.60p 68.60p 66.74p 66.92p 1338157
24/01/2024 66.68p 68.32p 64.82p 67.86p 3008299
23/01/2024 66.50p 66.98p 64.50p 64.70p 4324039
22/01/2024 67.94p 68.64p 66.00p 66.00p 4755084
19/01/2024 69.50p 69.56p 66.00p 66.36p 9896847
18/01/2024 70.50p 71.00p 68.08p 69.12p 6031771
17/01/2024 74.30p 74.30p 69.18p 70.00p 4072494
16/01/2024 67.48p 75.12p 67.02p 74.14p 9605835
15/01/2024 67.60p 69.12p 66.00p 67.16p 2871595
12/01/2024 70.18p 70.18p 67.42p 67.70p 2121985
11/01/2024 72.66p 73.02p 67.30p 67.78p 3527702
10/01/2024 71.22p 72.07p 69.66p 71.64p 2161087
09/01/2024 73.60p 74.38p 70.32p 71.22p 4168527
08/01/2024 72.88p 74.84p 71.30p 74.02p 2384781
05/01/2024 72.40p 74.70p 70.98p 74.10p 2252286
04/01/2024 76.14p 76.14p 70.28p 74.08p 6633807
03/01/2024 73.08p 75.88p 70.53p 74.34p 7453256
02/01/2024 87.20p 88.88p 74.17p 74.72p 11851597
29/12/2023 86.02p 88.94p 84.70p 85.16p 824049
28/12/2023 84.58p 89.25p 83.60p 87.64p 1385826
27/12/2023 80.56p 87.04p 80.56p 87.04p 2618051
22/12/2023 80.78p 83.22p 80.78p 81.76p 1246396
21/12/2023 83.50p 84.86p 82.10p 82.80p 1607966
20/12/2023 88.20p 89.00p 84.18p 84.64p 2320646
19/12/2023 83.74p 88.01p 83.74p 86.50p 2004792
18/12/2023 84.60p 88.22p 84.40p 86.00p 1931701
15/12/2023 87.48p 89.98p 84.70p 86.04p 4959724
14/12/2023 83.02p 88.07p 83.02p 86.40p 3889732
13/12/2023 81.00p 84.70p 81.00p 82.04p 1123304
12/12/2023 84.08p 88.32p 82.44p 82.50p 2336704
11/12/2023 80.80p 86.44p 80.80p 86.38p 3228023
08/12/2023 76.70p 84.26p 76.70p 83.26p 3563527
07/12/2023 80.20p 80.70p 77.46p 78.10p 3070259
06/12/2023 78.90p 80.81p 76.82p 78.38p 2886451
05/12/2023 79.00p 80.50p 76.00p 78.08p 1395113
04/12/2023 77.32p 82.50p 77.04p 78.24p 4369862
01/12/2023 78.08p 78.92p 74.94p 78.46p 1548661
30/11/2023 80.50p 80.50p 75.89p 76.18p 3502330
29/11/2023 79.32p 80.84p 77.66p 79.86p 1994611
28/11/2023 78.50p 78.50p 75.64p 78.30p 1457916
27/11/2023 78.26p 79.00p 76.56p 78.38p 1182406
24/11/2023 77.50p 79.42p 76.20p 78.02p 1322034
23/11/2023 75.00p 78.38p 75.00p 77.82p 1352792
22/11/2023 76.00p 77.92p 75.22p 76.76p 1353542
21/11/2023 79.90p 80.32p 76.00p 76.12p 1454597
20/11/2023 78.20p 81.34p 77.60p 78.90p 1804647
17/11/2023 74.00p 78.86p 74.00p 78.72p 2358578
16/11/2023 76.40p 78.22p 73.54p 74.04p 2056874
15/11/2023 75.10p 79.84p 74.66p 76.58p 5181680
14/11/2023 69.90p 75.51p 67.40p 74.22p 5710032
13/11/2023 68.42p 70.18p 67.96p 68.22p 1358724
10/11/2023 69.00p 69.66p 66.98p 68.42p 1624634
09/11/2023 67.50p 71.36p 67.10p 69.84p 1985283
08/11/2023 68.62p 70.68p 68.09p 68.80p 906427
07/11/2023 68.18p 70.90p 68.02p 70.06p 1394681
06/11/2023 72.82p 73.12p 69.26p 69.44p 2021163
03/11/2023 72.00p 73.50p 69.32p 72.22p 2483000
02/11/2023 68.16p 72.64p 67.56p 70.58p 2683740
01/11/2023 70.00p 70.90p 68.22p 69.18p 1651779
31/10/2023 67.34p 70.00p 66.78p 69.92p 2603000
30/10/2023 63.70p 66.80p 62.52p 65.98p 2229282
27/10/2023 60.60p 63.64p 60.60p 63.04p 2389942
26/10/2023 60.96p 64.46p 60.84p 62.00p 1761272
25/10/2023 64.56p 66.72p 61.46p 62.72p 2591727
24/10/2023 64.56p 67.64p 64.52p 65.46p 2499729
23/10/2023 64.60p 67.56p 63.26p 66.04p 1692222
20/10/2023 65.08p 67.00p 63.00p 66.24p 2389975
19/10/2023 67.00p 68.32p 65.94p 66.12p 1219251
18/10/2023 72.00p 72.34p 66.46p 67.72p 4687279
17/10/2023 64.96p 73.25p 62.10p 69.76p 4521863
16/10/2023 66.04p 68.62p 64.32p 66.82p 1588246
13/10/2023 66.50p 68.50p 65.32p 65.56p 1935573
12/10/2023 68.90p 70.20p 67.10p 67.60p 1771243
11/10/2023 69.96p 71.01p 67.52p 68.96p 1855634
10/10/2023 67.16p 69.90p 65.06p 69.18p 2510651
09/10/2023 70.50p 70.50p 64.80p 65.34p 2529785
06/10/2023 66.38p 70.98p 65.57p 69.56p 3341522
05/10/2023 66.98p 69.10p 65.00p 65.64p 3860804
04/10/2023 65.74p 68.69p 64.84p 65.86p 3060650
03/10/2023 68.22p 69.90p 65.42p 67.34p 3427112
02/10/2023 69.10p 70.82p 67.61p 69.78p 2890270
29/09/2023 69.70p 73.50p 69.52p 69.84p 2119982
28/09/2023 75.00p 75.60p 69.60p 71.14p 3278101
27/09/2023 72.48p 77.27p 71.38p 76.20p 3489146
26/09/2023 70.08p 73.50p 68.88p 72.20p 2934517
25/09/2023 67.48p 71.60p 67.48p 70.18p 4316940
22/09/2023 68.08p 69.78p 65.76p 69.16p 2988707
21/09/2023 69.70p 69.70p 65.26p 67.16p 2275630
20/09/2023 70.00p 71.34p 67.17p 68.00p 2377529
19/09/2023 65.76p 70.88p 65.76p 68.60p 3607275
18/09/2023 67.80p 69.18p 65.20p 67.46p 4354502
15/09/2023 70.50p 72.04p 65.30p 67.58p 10708875
14/09/2023 84.50p 87.42p 64.00p 68.86p 29142928
13/09/2023 93.96p 93.96p 85.80p 87.54p 3886410
12/09/2023 89.40p 93.24p 88.12p 92.02p 13737687
11/09/2023 87.42p 89.26p 85.14p 88.12p 2759724
08/09/2023 94.12p 94.12p 85.20p 85.40p 4530792
07/09/2023 93.80p 95.26p 91.64p 91.64p 1973258
06/09/2023 95.62p 98.96p 94.52p 95.26p 1890299
05/09/2023 95.18p 98.60p 95.18p 96.78p 2941581
04/09/2023 99.40p 100.80p 97.00p 97.58p 1550486
01/09/2023 97.20p 102.05p 97.14p 98.68p 2309224
31/08/2023 97.78p 100.25p 94.10p 98.50p 10978770
30/08/2023 93.00p 95.78p 92.02p 95.42p 1540562
29/08/2023 89.86p 96.22p 88.42p 94.16p 3099848
25/08/2023 94.90p 94.90p 86.90p 87.82p 2096684
24/08/2023 89.70p 93.38p 87.78p 92.22p 2363907
23/08/2023 87.30p 88.48p 85.54p 88.48p 1612130
22/08/2023 86.90p 91.22p 86.02p 86.36p 2090584
21/08/2023 88.88p 90.64p 83.80p 85.94p 3196634
18/08/2023 96.76p 96.76p 85.64p 88.98p 6849020
17/08/2023 98.90p 102.25p 95.56p 96.30p 2365737
16/08/2023 98.02p 100.95p 97.48p 99.72p 1395004
15/08/2023 97.40p 99.96p 96.54p 99.08p 1901475
14/08/2023 102.75p 103.60p 96.28p 97.40p 2892498
11/08/2023 103.85p 105.20p 102.05p 102.80p 2019088
10/08/2023 106.75p 106.90p 102.90p 104.70p 2058339
09/08/2023 107.70p 108.13p 103.60p 104.00p 1838706
08/08/2023 105.00p 108.00p 103.35p 104.90p 4123935
07/08/2023 103.85p 110.25p 103.85p 105.75p 3027736
04/08/2023 100.00p 106.35p 99.56p 106.25p 3548034
03/08/2023 99.64p 102.50p 98.54p 100.70p 2221070
02/08/2023 103.50p 104.40p 98.74p 100.10p 2174082
01/08/2023 103.10p 104.16p 101.20p 101.95p 2519743
31/07/2023 106.00p 106.00p 102.78p 103.10p 2338914
28/07/2023 102.75p 105.95p 100.00p 103.95p 2333852
27/07/2023 101.00p 107.30p 101.00p 105.30p 2752264
26/07/2023 102.30p 104.28p 95.70p 102.75p 5040416
25/07/2023 96.50p 100.00p 95.66p 99.02p 2558961
24/07/2023 94.56p 99.66p 93.00p 96.96p 2044953
21/07/2023 109.20p 110.23p 93.30p 97.10p 7467563
20/07/2023 103.30p 108.11p 102.75p 107.10p 3169866
19/07/2023 104.00p 108.53p 102.40p 104.00p 5015314
18/07/2023 99.00p 104.85p 96.88p 104.00p 5486899
17/07/2023 95.86p 100.90p 93.72p 98.76p 3604856
14/07/2023 96.14p 98.96p 94.60p 97.72p 3110902
13/07/2023 97.36p 101.40p 95.68p 97.70p 5353744
12/07/2023 93.80p 103.90p 92.82p 95.02p 7553729
11/07/2023 87.90p 94.94p 85.76p 93.90p 7342908
10/07/2023 84.24p 87.88p 82.80p 87.20p 4217806

*Close Price adjusted for both dividends and splits