THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
07/07/2023 79.90p 84.92p 78.46p 84.18p 2603486
06/07/2023 84.82p 86.32p 79.66p 79.70p 4336745
05/07/2023 84.36p 87.08p 81.52p 86.02p 2613346
04/07/2023 83.82p 85.12p 82.22p 83.50p 1526694
03/07/2023 80.16p 87.38p 78.96p 84.52p 5635154
30/06/2023 77.82p 82.78p 77.30p 81.50p 3790877
29/06/2023 77.50p 79.76p 76.12p 78.34p 3520164
28/06/2023 78.00p 79.13p 74.78p 75.60p 2282440
27/06/2023 77.78p 79.24p 75.06p 76.70p 1768208
26/06/2023 74.06p 78.68p 73.44p 78.00p 2127748
23/06/2023 75.00p 79.42p 74.56p 76.00p 2699520
22/06/2023 77.00p 77.00p 70.08p 74.60p 7053434
21/06/2023 76.50p 81.20p 73.98p 77.84p 14322156
20/06/2023 73.98p 74.96p 69.52p 72.90p 3725442
19/06/2023 71.64p 73.20p 69.68p 72.84p 3557512
16/06/2023 68.90p 74.48p 67.41p 72.84p 6516370
15/06/2023 65.50p 68.49p 65.50p 68.20p 2275665
14/06/2023 67.50p 69.94p 65.42p 66.12p 3837933
13/06/2023 65.06p 68.36p 63.74p 68.00p 5120935
12/06/2023 62.08p 65.10p 61.16p 64.02p 2162497
09/06/2023 62.50p 64.38p 61.76p 61.96p 2619124
08/06/2023 60.86p 63.54p 60.86p 63.54p 2803772
07/06/2023 63.90p 66.00p 61.04p 62.10p 3776281
06/06/2023 62.00p 64.34p 60.92p 62.76p 2363818
05/06/2023 62.70p 65.98p 62.70p 63.56p 3147737
02/06/2023 61.64p 64.28p 59.36p 63.82p 3141250
01/06/2023 62.48p 62.98p 58.93p 60.68p 3903840
31/05/2023 62.88p 63.31p 59.46p 61.78p 8534685
30/05/2023 60.96p 64.74p 60.85p 61.52p 6835333
26/05/2023 57.74p 60.10p 56.35p 59.24p 4568488
25/05/2023 59.06p 59.06p 55.80p 56.58p 3238013
24/05/2023 58.88p 58.88p 56.15p 57.80p 2863145
23/05/2023 59.50p 60.16p 56.32p 57.76p 4444145
22/05/2023 57.40p 62.86p 56.96p 58.12p 3261750
19/05/2023 61.24p 63.06p 57.40p 57.40p 4115031
18/05/2023 59.00p 63.84p 59.00p 61.36p 4494427
17/05/2023 59.92p 62.04p 57.56p 59.52p 5989032
16/05/2023 61.90p 63.90p 58.04p 61.66p 7252345
15/05/2023 61.68p 63.41p 57.92p 61.42p 9467436
12/05/2023 60.00p 71.62p 55.47p 62.90p 32543980
11/05/2023 81.16p 85.04p 74.40p 74.74p 18034776
10/05/2023 84.46p 90.68p 77.25p 82.22p 19306336
09/05/2023 97.66p 100.35p 81.64p 83.40p 15749827
05/05/2023 94.22p 104.02p 93.06p 98.40p 12669773
04/05/2023 116.10p 116.64p 81.00p 95.18p 33100316
03/05/2023 116.25p 118.10p 111.10p 116.20p 19657872
02/05/2023 100.40p 117.47p 100.22p 117.00p 20540006
28/04/2023 97.66p 100.65p 93.12p 99.98p 9751981
27/04/2023 90.88p 97.92p 90.26p 96.76p 10713301
26/04/2023 92.74p 93.00p 89.54p 91.32p 6260422
25/04/2023 97.66p 98.22p 90.16p 92.72p 13611520
24/04/2023 91.00p 99.73p 90.16p 98.00p 13668495
21/04/2023 85.44p 92.76p 85.26p 89.20p 13563822
20/04/2023 85.18p 87.80p 82.11p 85.00p 4738334
19/04/2023 76.94p 86.00p 75.62p 84.98p 11417751
18/04/2023 87.00p 92.00p 76.42p 76.76p 30230676
17/04/2023 64.60p 97.74p 64.60p 95.76p 34443304
14/04/2023 63.20p 67.96p 63.20p 66.10p 4533636
13/04/2023 62.02p 65.00p 62.00p 64.92p 3381503
12/04/2023 64.50p 67.28p 62.94p 63.28p 3473654
11/04/2023 64.20p 67.46p 63.06p 64.00p 3832521
06/04/2023 64.76p 68.90p 64.14p 65.02p 4923418
05/04/2023 66.66p 66.96p 63.08p 63.70p 5533200
04/04/2023 69.54p 70.20p 66.68p 67.24p 10383724
03/04/2023 68.54p 69.99p 67.44p 69.30p 7961441
31/03/2023 66.46p 69.66p 66.46p 67.50p 7584410
30/03/2023 63.46p 69.04p 63.46p 67.56p 8283391
29/03/2023 62.78p 64.12p 61.54p 63.82p 7517918
28/03/2023 63.10p 63.32p 58.65p 61.14p 6779216
27/03/2023 60.50p 63.98p 59.84p 61.38p 6151208
24/03/2023 64.00p 64.00p 60.81p 60.82p 6082079
23/03/2023 61.56p 64.16p 59.64p 62.42p 8004492
22/03/2023 58.56p 64.84p 57.78p 62.34p 10850197
21/03/2023 55.20p 60.20p 54.38p 58.36p 6978116
20/03/2023 52.84p 55.62p 50.57p 54.18p 9705849
17/03/2023 57.96p 59.27p 54.30p 54.56p 5301818
16/03/2023 57.50p 59.63p 55.60p 58.04p 5302909
15/03/2023 60.38p 61.90p 55.22p 56.86p 11804573
14/03/2023 60.64p 63.38p 58.68p 61.60p 2486729
13/03/2023 62.90p 64.56p 58.42p 60.34p 5407942
10/03/2023 61.00p 65.00p 58.32p 62.08p 4357494
09/03/2023 66.00p 66.00p 62.34p 63.00p 3721994
08/03/2023 70.74p 70.88p 64.44p 66.26p 5388361
07/03/2023 73.10p 75.65p 67.44p 69.42p 6353716
06/03/2023 67.00p 74.50p 67.00p 72.88p 8982177
03/03/2023 64.70p 69.44p 64.00p 67.56p 7881253
02/03/2023 59.64p 65.50p 59.22p 65.22p 13342506
01/03/2023 57.90p 60.72p 57.16p 59.62p 8249318
28/02/2023 56.40p 58.28p 53.82p 57.94p 5104326
27/02/2023 54.74p 56.08p 53.40p 55.44p 2583624
24/02/2023 57.78p 57.94p 52.86p 54.16p 5221541
23/02/2023 56.06p 58.08p 55.64p 56.56p 2906138
22/02/2023 56.82p 57.24p 55.12p 55.96p 3567104
21/02/2023 58.50p 60.08p 57.50p 57.68p 3559975
20/02/2023 61.90p 62.18p 58.93p 59.92p 2461170
17/02/2023 57.60p 60.98p 56.14p 60.84p 6232550
16/02/2023 57.30p 59.52p 56.84p 59.00p 3316771
15/02/2023 56.62p 59.44p 56.35p 57.16p 4810517
14/02/2023 57.98p 59.36p 56.36p 57.76p 4178021
13/02/2023 56.66p 59.00p 55.10p 57.28p 5683172
10/02/2023 55.90p 56.40p 54.71p 55.00p 3855422
09/02/2023 59.46p 59.61p 56.96p 57.08p 3226255
08/02/2023 59.50p 62.02p 59.22p 59.22p 6150902
07/02/2023 61.00p 61.00p 57.80p 58.46p 3966924
06/02/2023 63.00p 63.00p 59.86p 59.86p 3130409
03/02/2023 62.50p 63.06p 58.72p 63.06p 5003793
02/02/2023 60.04p 62.50p 58.18p 61.96p 6098759
01/02/2023 57.24p 61.66p 57.24p 58.06p 7200296
31/01/2023 54.56p 58.89p 54.56p 57.98p 6008760
30/01/2023 54.52p 55.70p 52.66p 54.44p 7012267
27/01/2023 52.68p 55.34p 51.50p 55.34p 5911860
26/01/2023 54.24p 55.21p 51.86p 52.50p 4496890
25/01/2023 54.46p 56.40p 51.02p 53.12p 3925396
24/01/2023 53.56p 56.11p 53.18p 54.78p 5514736
23/01/2023 54.38p 56.66p 52.45p 54.50p 4805722
20/01/2023 50.00p 55.05p 50.00p 54.54p 4795729
19/01/2023 54.54p 54.94p 48.85p 49.45p 6644358
18/01/2023 53.06p 55.64p 49.02p 53.50p 12879095
17/01/2023 62.50p 70.55p 53.11p 53.84p 32554258
16/01/2023 67.76p 70.40p 64.08p 68.46p 6090900
13/01/2023 65.00p 67.98p 63.40p 66.08p 5099817
12/01/2023 60.00p 66.14p 59.42p 64.80p 6633745
11/01/2023 56.80p 61.88p 56.26p 59.86p 4293158
10/01/2023 56.26p 57.30p 55.16p 56.92p 3754470
09/01/2023 49.49p 58.74p 49.49p 56.94p 11482957
06/01/2023 48.89p 49.95p 46.87p 48.27p 4045030
05/01/2023 48.86p 51.32p 48.10p 49.36p 4475975
04/01/2023 46.00p 48.63p 46.00p 48.40p 5340270
03/01/2023 44.85p 48.22p 44.04p 46.77p 5467318
30/12/2022 43.35p 46.40p 42.80p 43.90p 3004949
29/12/2022 42.49p 44.92p 40.72p 44.50p 8531448
28/12/2022 47.18p 48.28p 43.12p 43.12p 10375279
23/12/2022 50.68p 51.42p 45.77p 47.83p 3380353
22/12/2022 54.00p 55.84p 49.56p 49.97p 6805947
21/12/2022 52.00p 54.48p 50.44p 53.50p 3365791
20/12/2022 52.30p 53.68p 50.90p 52.06p 2581363
19/12/2022 51.10p 54.38p 50.64p 53.12p 2253582
16/12/2022 54.80p 55.89p 51.26p 52.28p 4522500
15/12/2022 56.60p 58.64p 55.00p 55.00p 4618504
14/12/2022 61.42p 62.54p 58.12p 58.86p 2015186
13/12/2022 57.44p 63.10p 55.00p 63.00p 8273379
12/12/2022 59.30p 59.67p 56.91p 57.40p 3490122
09/12/2022 59.50p 62.00p 58.76p 59.30p 3760687
08/12/2022 59.00p 61.64p 58.29p 60.00p 2934041
07/12/2022 59.20p 61.07p 57.71p 59.44p 7084220
06/12/2022 63.90p 63.98p 59.22p 59.42p 6587313
05/12/2022 64.74p 65.74p 63.10p 63.40p 2872729
02/12/2022 65.64p 67.50p 63.00p 64.50p 4476591
01/12/2022 70.00p 71.75p 67.33p 68.12p 3433102
30/11/2022 63.00p 68.42p 63.00p 67.88p 5252254
29/11/2022 66.30p 67.81p 63.26p 63.46p 2700545
28/11/2022 68.00p 70.48p 66.68p 66.68p 2830185
25/11/2022 72.50p 72.50p 67.17p 69.14p 5092909
24/11/2022 66.00p 72.76p 65.34p 72.26p 6075906
23/11/2022 62.40p 66.30p 62.40p 65.72p 3749794
22/11/2022 62.34p 64.92p 61.16p 63.06p 4329145
21/11/2022 65.22p 67.11p 63.02p 63.16p 3579678
18/11/2022 68.16p 69.46p 65.15p 66.44p 3886264
17/11/2022 66.60p 69.62p 66.30p 66.58p 3195245
16/11/2022 74.52p 74.92p 65.98p 67.46p 6996577
15/11/2022 77.00p 78.40p 73.02p 73.02p 4062483
14/11/2022 76.48p 79.48p 72.60p 77.00p 8086577
11/11/2022 70.50p 79.62p 70.50p 78.30p 13952662
10/11/2022 64.90p 75.28p 63.02p 70.52p 10862800
09/11/2022 68.52p 71.73p 65.16p 65.56p 8946809
08/11/2022 63.00p 70.52p 62.38p 69.68p 11644319
07/11/2022 59.22p 64.80p 57.50p 64.30p 5884338
04/11/2022 56.36p 60.55p 55.64p 60.08p 6369600
03/11/2022 55.10p 56.20p 52.85p 55.40p 3178899
02/11/2022 61.84p 61.84p 55.42p 55.82p 5044158
01/11/2022 54.50p 61.04p 53.44p 59.30p 8645713
31/10/2022 57.50p 58.88p 52.46p 53.20p 5305428
28/10/2022 60.80p 61.89p 55.60p 56.46p 7994233
27/10/2022 61.50p 64.94p 60.10p 62.00p 14088474
26/10/2022 53.22p 60.42p 52.76p 60.00p 9175751
25/10/2022 50.00p 59.74p 50.00p 54.82p 19790700
24/10/2022 48.28p 50.22p 44.27p 46.49p 18444192

*Close Price adjusted for both dividends and splits