H&T Group (HAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. H&T Group

Date Open High Low Close* Volume
25/04/2024 427.00p 432.00p 411.00p 415.00p 10418
24/04/2024 415.00p 430.00p 411.98p 430.00p 58400
23/04/2024 416.00p 418.72p 398.00p 411.00p 50323
22/04/2024 416.00p 420.00p 402.00p 406.00p 27148
19/04/2024 398.00p 418.00p 395.00p 406.00p 37847
18/04/2024 420.00p 420.00p 398.56p 420.00p 15486
17/04/2024 410.00p 410.00p 392.00p 410.00p 16882
16/04/2024 403.00p 406.12p 394.60p 406.00p 32436
15/04/2024 399.00p 420.00p 395.00p 410.00p 24890
12/04/2024 400.00p 420.00p 397.05p 398.00p 35297
11/04/2024 417.00p 417.00p 391.00p 417.00p 34519
10/04/2024 390.00p 414.00p 390.00p 394.00p 33422
09/04/2024 384.00p 404.00p 377.50p 390.00p 61839
08/04/2024 380.00p 384.00p 369.65p 380.00p 73748
05/04/2024 361.00p 371.93p 356.00p 367.00p 54471
04/04/2024 376.00p 385.00p 362.40p 368.00p 28920
03/04/2024 376.00p 377.00p 361.00p 372.00p 167868
02/04/2024 381.00p 394.00p 361.44p 372.00p 81470
28/03/2024 373.00p 394.00p 367.00p 372.00p 40231
27/03/2024 375.00p 391.41p 370.00p 379.00p 67171
26/03/2024 376.00p 388.00p 370.00p 380.00p 27178
25/03/2024 385.00p 399.00p 378.00p 383.00p 61133
22/03/2024 400.00p 400.00p 381.00p 400.00p 163541
21/03/2024 393.00p 399.00p 384.96p 388.00p 203887
20/03/2024 385.00p 392.00p 385.00p 387.00p 41477
19/03/2024 385.00p 397.97p 385.00p 392.00p 66338
18/03/2024 392.00p 406.17p 381.00p 397.00p 93285
15/03/2024 386.00p 406.98p 382.82p 403.00p 121365
14/03/2024 394.00p 399.00p 380.55p 387.00p 73063
13/03/2024 376.00p 403.52p 371.88p 385.00p 143007
12/03/2024 346.00p 381.14p 341.60p 376.00p 383952
11/03/2024 336.00p 344.00p 336.00p 340.00p 64496
08/03/2024 337.00p 344.00p 335.00p 335.00p 42136
07/03/2024 340.00p 347.00p 335.00p 338.00p 26323
06/03/2024 340.00p 351.94p 335.00p 340.00p 68913
05/03/2024 346.00p 356.55p 340.00p 344.00p 66571
04/03/2024 348.00p 358.00p 345.02p 348.00p 40259
01/03/2024 341.00p 351.71p 340.00p 346.00p 53406
29/02/2024 345.00p 349.00p 340.00p 342.00p 24176
28/02/2024 344.00p 350.00p 340.00p 347.00p 161189
27/02/2024 354.00p 354.00p 345.00p 349.00p 89852
26/02/2024 350.00p 353.72p 344.00p 350.00p 40536
23/02/2024 345.00p 354.00p 341.92p 345.00p 37466
22/02/2024 366.00p 372.00p 341.00p 350.00p 163453
21/02/2024 379.00p 389.00p 369.41p 370.00p 84697
20/02/2024 370.00p 376.85p 370.00p 370.00p 9145
19/02/2024 371.00p 384.00p 371.00p 372.00p 18126
16/02/2024 376.00p 384.96p 371.00p 374.00p 26240
15/02/2024 389.00p 390.00p 374.00p 378.00p 43385
14/02/2024 381.00p 390.00p 370.00p 382.00p 94271
13/02/2024 371.00p 390.00p 371.00p 383.00p 203158
12/02/2024 373.00p 389.00p 370.00p 370.00p 75205
09/02/2024 378.00p 388.00p 374.00p 376.00p 48273
08/02/2024 385.00p 389.00p 375.00p 384.00p 155786
07/02/2024 376.00p 388.00p 376.00p 382.00p 79187
06/02/2024 393.00p 393.00p 376.00p 376.00p 30992
05/02/2024 376.00p 390.00p 369.61p 385.00p 58917
02/02/2024 377.00p 378.46p 364.00p 372.00p 81295
01/02/2024 363.00p 377.00p 362.00p 370.00p 53991
31/01/2024 370.00p 377.98p 361.00p 372.00p 207078
30/01/2024 367.00p 370.00p 360.00p 370.00p 44402
29/01/2024 359.00p 370.00p 356.00p 366.00p 93638
26/01/2024 346.00p 368.00p 346.00p 362.00p 63323
25/01/2024 368.00p 370.00p 348.00p 350.00p 112656
24/01/2024 350.00p 374.00p 341.00p 363.00p 288818
23/01/2024 320.00p 355.00p 305.00p 350.00p 2516139
22/01/2024 400.00p 404.50p 395.61p 398.00p 227799
19/01/2024 396.00p 409.00p 395.00p 400.00p 61719
18/01/2024 401.00p 409.00p 396.00p 406.00p 104370
17/01/2024 402.00p 414.00p 397.35p 410.00p 37401
16/01/2024 416.00p 419.32p 398.00p 405.00p 105532
15/01/2024 416.00p 434.00p 411.07p 417.00p 127590
12/01/2024 434.00p 434.00p 416.00p 418.00p 38969
11/01/2024 421.00p 433.86p 416.00p 424.00p 24724
10/01/2024 426.00p 439.00p 416.00p 426.00p 47917
09/01/2024 435.00p 439.00p 425.00p 425.00p 24778
08/01/2024 425.00p 438.89p 418.60p 425.00p 39806
05/01/2024 416.00p 429.00p 416.00p 423.00p 22400
04/01/2024 416.00p 429.00p 411.00p 426.00p 20548
03/01/2024 420.00p 430.00p 415.00p 425.00p 36778
02/01/2024 430.00p 440.00p 422.25p 440.00p 27919
29/12/2023 432.00p 442.84p 432.00p 432.00p 5701
28/12/2023 443.00p 443.00p 431.72p 435.00p 8578
27/12/2023 439.00p 444.00p 431.97p 437.00p 29389
22/12/2023 435.00p 441.00p 422.36p 441.00p 7702
21/12/2023 415.00p 435.00p 408.33p 435.00p 40555
20/12/2023 411.00p 415.00p 407.00p 413.00p 89068
19/12/2023 409.00p 414.00p 404.50p 411.00p 54771
18/12/2023 405.00p 414.00p 401.08p 410.00p 74184
15/12/2023 405.00p 410.00p 400.00p 410.00p 117924
14/12/2023 406.00p 419.00p 391.59p 409.00p 71718
13/12/2023 397.00p 417.80p 397.00p 410.00p 125397
12/12/2023 420.00p 424.00p 390.00p 398.00p 287181
11/12/2023 455.00p 457.00p 422.00p 427.00p 237861
08/12/2023 465.00p 472.00p 456.00p 468.00p 28502
07/12/2023 462.00p 472.00p 456.80p 464.00p 26619
06/12/2023 474.00p 474.00p 456.00p 471.00p 24606
05/12/2023 464.00p 474.00p 455.00p 458.00p 31814
04/12/2023 465.00p 466.00p 456.00p 458.00p 30006
01/12/2023 468.00p 468.00p 456.00p 463.00p 15602
30/11/2023 471.00p 473.00p 456.00p 468.00p 11508
29/11/2023 472.00p 472.00p 456.00p 467.00p 19665
28/11/2023 472.00p 472.00p 456.00p 467.00p 44798
27/11/2023 470.00p 471.98p 458.00p 469.00p 233982
24/11/2023 472.00p 472.00p 460.00p 469.00p 78547
23/11/2023 465.00p 471.98p 465.00p 470.00p 19189
22/11/2023 471.00p 472.45p 469.16p 471.00p 106648
21/11/2023 473.00p 473.00p 463.87p 471.00p 86524
20/11/2023 465.00p 474.00p 461.00p 466.00p 43482
17/11/2023 458.00p 464.00p 448.60p 463.00p 41689
16/11/2023 452.00p 460.00p 450.00p 460.00p 57512
15/11/2023 471.00p 479.00p 453.91p 458.00p 36432
14/11/2023 471.00p 480.00p 467.93p 469.00p 87580
13/11/2023 470.00p 478.00p 458.00p 473.00p 22732
10/11/2023 466.00p 469.00p 456.40p 469.00p 35496
09/11/2023 458.00p 469.00p 456.34p 458.00p 14433
08/11/2023 459.00p 468.00p 453.94p 459.00p 79977
07/11/2023 466.00p 470.48p 453.00p 456.00p 46768
06/11/2023 477.00p 483.74p 463.00p 467.00p 39462
03/11/2023 481.00p 488.86p 470.00p 473.00p 65466
02/11/2023 481.00p 492.00p 478.00p 489.00p 163601
01/11/2023 485.00p 495.00p 471.00p 490.00p 113883
31/10/2023 491.00p 497.00p 481.00p 488.00p 77576
30/10/2023 474.00p 502.07p 470.00p 490.00p 378113
27/10/2023 449.00p 475.00p 449.00p 472.00p 52029
26/10/2023 447.00p 453.86p 447.00p 453.00p 21503
25/10/2023 447.00p 455.00p 447.00p 450.00p 32838
24/10/2023 447.00p 452.18p 444.00p 452.00p 52207
23/10/2023 454.00p 461.50p 445.75p 450.00p 16919
20/10/2023 444.00p 462.66p 438.40p 459.00p 81710
19/10/2023 444.00p 448.00p 439.00p 442.00p 16262
18/10/2023 444.00p 449.75p 444.00p 445.00p 44256
17/10/2023 444.00p 450.00p 443.82p 445.00p 180087
16/10/2023 440.00p 449.00p 440.00p 444.00p 43766
13/10/2023 453.00p 459.00p 444.00p 447.00p 70601
12/10/2023 434.00p 453.00p 423.00p 453.00p 53755
11/10/2023 423.00p 434.00p 423.00p 427.00p 14897
10/10/2023 425.00p 434.00p 421.00p 430.00p 23351
09/10/2023 424.00p 428.00p 420.50p 422.50p 23454
06/10/2023 418.00p 430.00p 413.00p 428.00p 34090
05/10/2023 412.00p 419.00p 406.00p 417.00p 414617
04/10/2023 418.00p 418.68p 408.00p 408.00p 145330
03/10/2023 411.00p 430.00p 411.00p 418.00p 198536
02/10/2023 419.00p 425.36p 417.28p 419.00p 49363
29/09/2023 418.00p 428.06p 417.00p 425.00p 31640
28/09/2023 423.00p 429.00p 417.00p 425.00p 273484
27/09/2023 420.00p 428.00p 414.45p 423.00p 16967
26/09/2023 415.00p 425.44p 415.00p 420.00p 317932
25/09/2023 418.00p 423.06p 414.21p 417.00p 31513
22/09/2023 418.00p 424.00p 412.00p 417.00p 16130
21/09/2023 418.00p 428.00p 413.00p 425.00p 29432
20/09/2023 414.00p 427.00p 413.00p 420.00p 66496
19/09/2023 414.00p 420.00p 408.60p 420.00p 48550
18/09/2023 405.00p 419.00p 404.00p 414.00p 36912
15/09/2023 410.00p 413.00p 404.40p 413.00p 17906
14/09/2023 406.00p 413.00p 404.00p 413.00p 83123
13/09/2023 404.00p 412.10p 403.00p 406.00p 26090
12/09/2023 405.00p 410.00p 401.00p 403.00p 79236
11/09/2023 411.00p 412.00p 402.50p 409.00p 43118
08/09/2023 407.00p 412.75p 404.00p 410.00p 72405
07/09/2023 404.00p 417.00p 402.00p 405.00p 80327
06/09/2023 399.00p 420.00p 399.00p 412.00p 56081
05/09/2023 403.00p 410.88p 398.00p 409.00p 149590
04/09/2023 406.00p 414.09p 403.63p 409.00p 68755
01/09/2023 400.00p 410.92p 400.00p 403.00p 16191
31/08/2023 402.00p 410.00p 401.00p 408.00p 114215
30/08/2023 398.00p 402.00p 394.00p 402.00p 108187
29/08/2023 397.00p 402.00p 394.00p 401.00p 85525
25/08/2023 394.00p 404.08p 393.70p 398.00p 70459
24/08/2023 398.00p 403.00p 394.00p 394.00p 56810
23/08/2023 406.00p 414.00p 398.00p 401.00p 68696
22/08/2023 408.00p 411.00p 401.00p 401.00p 38971
21/08/2023 400.00p 410.00p 397.10p 408.00p 201006
18/08/2023 401.00p 408.00p 394.00p 398.00p 119020
17/08/2023 406.00p 409.50p 398.00p 398.00p 51178
16/08/2023 410.00p 412.00p 397.00p 406.00p 267887
15/08/2023 406.00p 420.00p 394.00p 400.00p 60338
14/08/2023 425.00p 426.00p 393.00p 412.00p 164350
11/08/2023 407.00p 416.00p 396.00p 415.00p 217109
10/08/2023 405.00p 414.00p 385.00p 404.00p 114528
09/08/2023 402.00p 409.19p 373.53p 406.00p 173070
08/08/2023 415.00p 419.00p 385.00p 405.00p 256536
07/08/2023 414.00p 422.60p 383.00p 402.00p 146577
04/08/2023 419.00p 424.00p 404.96p 412.00p 65115
03/08/2023 425.00p 435.08p 404.50p 408.00p 283370
02/08/2023 430.00p 436.20p 429.00p 431.00p 18806
01/08/2023 440.00p 444.00p 429.00p 433.00p 30984
31/07/2023 420.00p 432.17p 420.00p 432.00p 61126
28/07/2023 420.00p 430.00p 420.00p 430.00p 51323
27/07/2023 439.00p 439.00p 428.00p 432.00p 94248
26/07/2023 431.00p 434.60p 429.00p 432.00p 22781
25/07/2023 428.00p 431.95p 426.00p 431.00p 106595
24/07/2023 432.00p 433.48p 422.00p 430.00p 20483
21/07/2023 425.00p 437.60p 425.00p 433.00p 29678
20/07/2023 432.00p 439.00p 425.00p 425.00p 28095
19/07/2023 427.00p 437.00p 425.00p 430.00p 31756
18/07/2023 432.00p 444.00p 428.00p 428.00p 50853
17/07/2023 434.00p 444.50p 428.40p 432.00p 23754
14/07/2023 440.00p 445.00p 431.60p 436.00p 30611
13/07/2023 437.00p 448.50p 434.00p 438.00p 106807

*Close Price adjusted for both dividends and splits