THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/10/2025 38.00p 38.00p 36.62p 37.54p 3497422
30/09/2025 36.60p 37.56p 36.14p 37.52p 2894866
29/09/2025 37.28p 38.14p 36.15p 37.24p 3417661
26/09/2025 35.36p 37.00p 34.20p 37.00p 5812594
25/09/2025 36.92p 38.10p 35.22p 35.40p 4414970
24/09/2025 38.14p 38.94p 37.10p 38.10p 5216434
23/09/2025 37.18p 39.80p 37.16p 38.38p 22323568
22/09/2025 35.84p 37.83p 35.56p 36.68p 3908630
19/09/2025 36.94p 37.36p 35.27p 35.82p 8257377
18/09/2025 36.92p 37.78p 36.00p 37.08p 7838548
17/09/2025 31.24p 36.80p 30.89p 36.54p 14863015
16/09/2025 30.00p 30.00p 29.42p 31.00p 5858848
15/09/2025 30.00p 30.74p 28.68p 29.42p 5371798
12/09/2025 30.50p 31.88p 30.06p 30.34p 6985271
11/09/2025 26.52p 28.66p 26.52p 30.50p 20031178
10/09/2025 26.52p 28.66p 26.52p 28.66p 3773638
09/09/2025 27.00p 28.00p 26.20p 27.10p 4443301
08/09/2025 27.52p 28.16p 26.94p 27.08p 2224136
05/09/2025 26.74p 28.10p 26.74p 27.68p 1929965
04/09/2025 26.74p 27.62p 26.74p 27.00p 2834280
03/09/2025 27.52p 27.54p 26.76p 27.34p 2414476
02/09/2025 28.00p 28.72p 27.16p 26.98p 4611568
01/09/2025 28.60p 29.24p 28.02p 28.08p 1772356
29/08/2025 29.42p 30.62p 28.70p 28.54p 2294869
28/08/2025 30.00p 30.70p 29.59p 29.88p 2942400
27/08/2025 30.52p 31.18p 30.10p 30.10p 1785515
26/08/2025 30.80p 31.78p 30.40p 30.94p 2798770
22/08/2025 29.72p 31.78p 29.72p 31.22p 2375887
21/08/2025 29.80p 30.18p 29.16p 29.74p 3350920
20/08/2025 29.74p 30.52p 29.50p 29.76p 2583652
19/08/2025 31.42p 31.46p 29.98p 30.08p 2423767
18/08/2025 31.26p 32.20p 30.44p 30.82p 2790729
15/08/2025 31.74p 32.34p 31.26p 31.54p 2558784
14/08/2025 31.20p 31.98p 31.16p 31.74p 2098826
13/08/2025 32.50p 33.16p 31.34p 31.44p 3249076
12/08/2025 34.26p 35.17p 32.30p 32.38p 3652203
11/08/2025 36.16p 36.34p 33.38p 34.22p 6341419
08/08/2025 33.10p 35.88p 32.80p 35.74p 8816553
07/08/2025 30.68p 33.42p 30.68p 33.34p 5501347
06/08/2025 31.50p 33.01p 29.60p 31.70p 13341953
05/08/2025 30.00p 30.92p 30.00p 30.58p 2948128
04/08/2025 29.34p 30.80p 29.34p 30.16p 5610200
01/08/2025 30.04p 31.14p 29.44p 30.20p 2710471
31/07/2025 30.00p 31.00p 29.96p 30.32p 5753402
30/07/2025 30.40p 30.90p 29.80p 30.28p 4770870
29/07/2025 31.60p 32.62p 30.40p 30.40p 4056066
28/07/2025 31.80p 33.62p 31.58p 31.88p 4483104
25/07/2025 30.80p 31.78p 30.46p 31.70p 1935979
24/07/2025 31.42p 31.88p 31.10p 31.26p 2503935
23/07/2025 32.22p 32.39p 31.18p 31.42p 5173252
22/07/2025 33.02p 33.02p 32.08p 32.32p 1659652
21/07/2025 33.40p 33.78p 32.40p 33.00p 1729296
18/07/2025 33.20p 33.78p 32.80p 33.16p 1470401
17/07/2025 31.72p 33.96p 31.45p 33.00p 5836112
16/07/2025 30.74p 31.98p 30.62p 31.78p 2827261
15/07/2025 30.30p 31.72p 30.24p 31.12p 2505483
14/07/2025 31.08p 31.96p 30.64p 30.94p 3839245
11/07/2025 32.96p 34.06p 31.50p 31.50p 3286249
10/07/2025 32.08p 34.00p 32.08p 33.72p 3225400
09/07/2025 31.34p 33.18p 30.92p 32.98p 3420164
08/07/2025 31.00p 32.14p 30.81p 31.46p 3960088
07/07/2025 32.50p 32.50p 30.96p 31.52p 2322108
04/07/2025 31.64p 32.50p 30.98p 32.20p 3061331
03/07/2025 33.12p 33.12p 31.52p 32.08p 3700581
02/07/2025 32.90p 33.48p 32.02p 32.28p 4172719
01/07/2025 32.42p 33.16p 31.91p 32.90p 4954867
30/06/2025 34.20p 35.30p 32.28p 32.28p 5044937
27/06/2025 34.10p 34.10p 32.84p 34.00p 6819759
26/06/2025 31.82p 34.32p 31.32p 34.00p 11028144
25/06/2025 28.78p 33.14p 28.51p 31.72p 16422678
24/06/2025 27.98p 28.60p 26.98p 28.12p 6305360
23/06/2025 25.72p 27.98p 25.50p 27.50p 4547097
20/06/2025 26.20p 28.34p 26.04p 26.10p 39605216
19/06/2025 25.80p 26.56p 25.66p 26.26p 3208945
18/06/2025 25.14p 26.26p 25.14p 26.20p 2591843
17/06/2025 25.00p 26.10p 25.00p 25.76p 3876467
16/06/2025 24.54p 26.32p 24.54p 25.26p 4515007
13/06/2025 24.90p 25.70p 23.82p 25.46p 5855575
12/06/2025 25.00p 25.70p 24.12p 25.04p 5166718
11/06/2025 23.62p 26.34p 23.50p 25.36p 9104278
10/06/2025 22.90p 23.60p 22.90p 23.60p 4129273
09/06/2025 23.50p 23.96p 22.96p 22.96p 5242715
06/06/2025 24.00p 24.66p 23.52p 23.56p 6364873
05/06/2025 24.80p 25.08p 23.36p 24.12p 9752246
04/06/2025 27.36p 27.86p 24.93p 25.32p 13408035
03/06/2025 26.14p 28.00p 26.14p 27.90p 21597426
02/06/2025 24.14p 26.84p 23.36p 26.68p 12238391
30/05/2025 24.76p 24.96p 23.80p 24.28p 4517456
29/05/2025 24.60p 25.37p 24.26p 24.70p 7305144
28/05/2025 24.00p 25.24p 24.00p 24.84p 4296485
27/05/2025 24.48p 25.00p 24.22p 24.26p 3909636
23/05/2025 24.50p 24.96p 23.40p 23.96p 5977736
22/05/2025 25.54p 25.78p 24.54p 24.54p 5226985
21/05/2025 25.64p 25.86p 25.20p 25.50p 2077988
20/05/2025 26.00p 26.29p 25.20p 25.98p 4735823
19/05/2025 26.50p 27.42p 25.91p 26.00p 3509302
16/05/2025 26.68p 28.04p 26.44p 27.20p 2222456
15/05/2025 28.40p 29.18p 26.96p 27.24p 3441158
14/05/2025 27.16p 29.80p 27.16p 28.38p 4788662
13/05/2025 26.10p 27.42p 26.10p 27.32p 2190683
12/05/2025 25.92p 27.28p 25.76p 26.52p 3527607
09/05/2025 25.54p 27.08p 25.54p 26.00p 3148642
08/05/2025 24.50p 26.12p 24.50p 25.82p 4208635
07/05/2025 24.50p 25.32p 24.50p 24.90p 3087195
06/05/2025 25.04p 25.32p 24.48p 24.74p 4319527
02/05/2025 24.00p 25.12p 24.00p 25.00p 3467589
01/05/2025 24.16p 25.18p 24.16p 24.70p 4225543
30/04/2025 24.86p 26.03p 23.90p 24.60p 6889475
29/04/2025 28.16p 28.50p 25.24p 25.24p 14012245
28/04/2025 28.52p 29.44p 28.26p 28.26p 1765102
25/04/2025 28.88p 29.24p 28.32p 28.58p 2324234
24/04/2025 28.50p 29.37p 28.20p 28.48p 2233959
23/04/2025 29.60p 30.74p 28.68p 28.68p 3836949
22/04/2025 27.64p 29.64p 26.62p 29.04p 5188250
17/04/2025 28.30p 29.00p 27.36p 27.86p 2666850
16/04/2025 29.44p 29.72p 28.38p 28.52p 1482862
15/04/2025 29.58p 29.98p 28.76p 29.48p 2325772
14/04/2025 28.86p 29.80p 28.44p 29.44p 4179247
11/04/2025 29.18p 29.18p 27.66p 28.26p 2634712
10/04/2025 29.10p 30.00p 28.44p 28.44p 5572667
09/04/2025 28.20p 28.40p 26.54p 27.12p 4924979
08/04/2025 29.10p 29.54p 27.44p 28.86p 4950034
07/04/2025 27.90p 29.64p 26.32p 27.86p 9808994
04/04/2025 30.40p 30.58p 28.18p 28.70p 7956326
03/04/2025 32.80p 32.80p 29.83p 30.00p 6036607
02/04/2025 31.32p 32.60p 30.88p 32.32p 3941262
01/04/2025 32.24p 33.06p 31.38p 31.70p 4829524
31/03/2025 33.76p 33.84p 31.84p 32.38p 7073863
28/03/2025 35.04p 35.04p 33.52p 33.64p 2963890
27/03/2025 34.40p 35.30p 32.30p 33.76p 29060620
26/03/2025 35.66p 36.30p 34.37p 34.82p 6711327
25/03/2025 33.10p 36.34p 33.10p 35.88p 10887052
24/03/2025 36.86p 37.56p 33.50p 34.00p 10874328
21/03/2025 37.30p 38.62p 36.68p 36.68p 57000672
20/03/2025 37.88p 38.50p 37.22p 37.54p 4521901
19/03/2025 37.04p 38.50p 37.04p 37.30p 3016271
18/03/2025 36.30p 38.35p 36.00p 37.92p 5883850
17/03/2025 35.44p 36.65p 34.66p 36.14p 2394602
14/03/2025 34.40p 35.60p 33.87p 34.80p 3511655
13/03/2025 37.16p 37.64p 34.34p 34.38p 6950531
12/03/2025 36.54p 37.84p 36.54p 37.62p 2285203
11/03/2025 37.00p 38.78p 36.58p 37.20p 5531459
10/03/2025 34.26p 37.50p 33.96p 37.04p 5283133
07/03/2025 34.64p 35.10p 33.94p 34.26p 3608523
06/03/2025 34.30p 35.58p 33.18p 34.66p 7861961
05/03/2025 34.00p 34.52p 32.84p 33.98p 4634178
04/03/2025 32.90p 34.08p 32.70p 33.60p 3756018
03/03/2025 32.98p 33.96p 32.68p 33.30p 5593929
28/02/2025 33.30p 34.58p 33.12p 33.22p 9748498
27/02/2025 35.02p 35.26p 33.58p 34.22p 4271154
26/02/2025 35.80p 36.56p 35.14p 35.14p 5673370
25/02/2025 35.50p 36.98p 35.20p 35.80p 3152284
24/02/2025 36.40p 37.58p 35.56p 35.92p 3969858
21/02/2025 36.30p 37.42p 36.22p 36.98p 2090454
20/02/2025 37.86p 38.00p 36.24p 36.42p 2852609
19/02/2025 36.70p 37.40p 36.04p 37.00p 3811110
18/02/2025 37.60p 38.00p 36.72p 36.96p 3770928
17/02/2025 40.40p 40.46p 37.32p 37.32p 6046850
14/02/2025 40.52p 41.52p 40.34p 40.34p 1977872
13/02/2025 40.68p 41.08p 39.52p 40.70p 3426441
12/02/2025 39.52p 40.48p 39.42p 40.12p 2375155
11/02/2025 40.00p 41.80p 39.82p 40.00p 4044477
10/02/2025 39.12p 41.14p 38.42p 40.68p 3799290
07/02/2025 39.26p 39.48p 38.34p 38.72p 2505884
06/02/2025 39.00p 39.78p 38.80p 39.38p 1963545
05/02/2025 37.98p 39.60p 37.40p 39.50p 5277518
04/02/2025 38.38p 38.82p 37.76p 38.10p 3713002
03/02/2025 39.78p 40.18p 37.81p 38.66p 8366240
31/01/2025 39.40p 41.40p 39.40p 40.92p 5710564
30/01/2025 40.30p 40.68p 39.71p 39.86p 2504855
29/01/2025 41.74p 41.74p 40.00p 40.10p 2721840
28/01/2025 41.00p 42.59p 40.48p 40.78p 4855483
27/01/2025 39.30p 41.30p 38.67p 40.00p 5559836
24/01/2025 36.70p 39.28p 36.70p 39.24p 8629067
23/01/2025 38.80p 39.84p 35.84p 36.76p 15812981
22/01/2025 40.58p 42.29p 39.02p 39.52p 5395858
21/01/2025 39.20p 41.46p 38.88p 41.16p 4878099
20/01/2025 39.46p 40.10p 39.30p 39.34p 3299946
17/01/2025 40.40p 40.40p 39.53p 39.70p 2860227
16/01/2025 39.70p 40.76p 39.50p 39.88p 6157372
15/01/2025 40.12p 40.70p 39.56p 39.80p 5568412
14/01/2025 41.00p 41.70p 39.80p 39.80p 3549928
13/01/2025 43.12p 43.16p 40.92p 41.34p 4398287
10/01/2025 44.28p 44.36p 42.38p 42.38p 3200845
09/01/2025 43.60p 44.94p 43.46p 44.32p 4725864
08/01/2025 45.50p 46.28p 38.50p 44.28p 3209686
07/01/2025 45.54p 47.18p 45.00p 45.36p 3254856
06/01/2025 42.50p 47.85p 41.78p 46.00p 7090882
03/01/2025 42.50p 43.62p 41.52p 41.52p 6198298
02/01/2025 44.38p 45.38p 42.46p 43.28p 6376132
31/12/2024 43.64p 45.19p 43.64p 44.98p 483280
30/12/2024 44.50p 44.92p 43.80p 44.32p 1029870
27/12/2024 46.00p 46.58p 44.50p 44.92p 1312494
24/12/2024 45.56p 46.11p 45.02p 45.32p 3775149
23/12/2024 44.04p 45.56p 43.54p 45.18p 3213799
20/12/2024 44.00p 45.00p 43.38p 44.92p 11001219
19/12/2024 46.72p 47.80p 43.34p 43.88p 9333330
18/12/2024 53.00p 54.75p 47.76p 47.80p 4923973
17/12/2024 53.00p 54.90p 53.00p 53.80p 4273342
16/12/2024 50.60p 54.70p 50.20p 53.90p 9929642

*Close Price adjusted for both dividends and splits