THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
06/12/2024 45.50p 46.08p 44.20p 45.90p 3874918
05/12/2024 46.00p 46.42p 44.19p 44.40p 3393533
04/12/2024 46.90p 47.20p 45.24p 46.34p 4306802
03/12/2024 47.86p 48.14p 45.86p 45.86p 2555048
02/12/2024 48.16p 49.02p 47.30p 47.74p 4245103
29/11/2024 45.42p 48.30p 44.10p 47.82p 3429844
28/11/2024 44.00p 47.32p 43.50p 44.86p 6037444
27/11/2024 43.02p 44.52p 43.00p 43.30p 2167800
26/11/2024 43.62p 45.10p 43.00p 43.02p 2418700
25/11/2024 42.64p 44.93p 41.74p 44.04p 7803313
22/11/2024 39.42p 42.68p 39.42p 41.64p 4774338
21/11/2024 40.42p 40.42p 39.10p 40.22p 3072236
20/11/2024 41.14p 41.40p 38.98p 39.90p 5051613
19/11/2024 41.18p 41.28p 40.32p 40.84p 2977776
18/11/2024 42.00p 42.00p 40.52p 41.04p 3331423
15/11/2024 43.80p 43.80p 41.56p 42.00p 2288220
14/11/2024 41.64p 43.47p 41.42p 43.08p 2079738
13/11/2024 41.14p 42.80p 40.88p 42.14p 3847708
12/11/2024 42.50p 43.10p 41.08p 41.20p 2787712
11/11/2024 43.42p 43.50p 42.10p 42.50p 2041251
08/11/2024 43.14p 43.39p 42.12p 42.68p 4428267
07/11/2024 44.00p 45.94p 43.00p 43.14p 8027198
06/11/2024 45.50p 46.72p 44.82p 45.00p 2454144
05/11/2024 47.40p 47.40p 45.16p 45.16p 2218066
04/11/2024 46.00p 47.41p 46.00p 46.88p 1432649
01/11/2024 47.50p 47.50p 46.08p 46.74p 2197423
31/10/2024 46.26p 47.75p 46.08p 46.74p 3781262
30/10/2024 45.00p 48.46p 44.98p 46.46p 3892843
29/10/2024 45.50p 46.64p 44.72p 45.00p 2712601
28/10/2024 46.44p 47.26p 45.68p 45.68p 4026395
25/10/2024 45.64p 46.92p 45.08p 46.46p 3619570
24/10/2024 46.00p 46.30p 45.38p 46.00p 2036993
23/10/2024 47.76p 47.76p 45.78p 46.00p 3701250
22/10/2024 46.70p 47.36p 46.68p 47.00p 3046117
21/10/2024 48.00p 48.82p 46.76p 47.24p 4137007
18/10/2024 48.54p 49.40p 48.06p 48.32p 3517049
17/10/2024 49.12p 49.26p 48.14p 48.96p 6670740
16/10/2024 46.88p 49.00p 46.60p 49.00p 5606015
15/10/2024 46.66p 48.20p 46.58p 46.74p 5908569
14/10/2024 47.36p 49.16p 46.70p 47.00p 8530522
11/10/2024 49.00p 49.26p 47.26p 47.72p 29114876
10/10/2024 53.90p 54.05p 51.45p 51.70p 3089147
09/10/2024 52.50p 54.10p 52.50p 53.20p 1524410
08/10/2024 54.15p 54.65p 52.40p 53.15p 2094628
07/10/2024 55.05p 56.35p 54.40p 54.40p 1879532
04/10/2024 54.40p 56.40p 53.65p 55.75p 3753127
03/10/2024 53.60p 54.55p 52.44p 53.80p 3799526
02/10/2024 53.30p 54.85p 53.30p 53.50p 2527089
01/10/2024 55.00p 56.40p 53.30p 53.55p 1850236
30/09/2024 57.05p 57.60p 55.00p 55.00p 3049656
27/09/2024 56.50p 57.15p 55.93p 57.05p 2501743
26/09/2024 55.00p 56.30p 54.39p 55.70p 3273182
25/09/2024 52.50p 54.75p 52.30p 54.25p 2699654
24/09/2024 52.90p 54.39p 52.10p 52.55p 2970184
23/09/2024 51.20p 52.55p 50.60p 52.20p 3598998
20/09/2024 53.75p 54.56p 51.55p 51.60p 5927587
19/09/2024 54.00p 55.65p 53.05p 53.25p 4782867
18/09/2024 56.00p 56.93p 52.72p 53.25p 11778305
17/09/2024 63.60p 68.20p 55.83p 56.30p 17171758
16/09/2024 64.00p 64.40p 62.00p 64.25p 3029526
13/09/2024 62.60p 64.35p 61.40p 63.70p 4114647
12/09/2024 57.55p 62.00p 57.32p 62.00p 3191190
11/09/2024 58.30p 58.85p 56.40p 56.95p 4088962
10/09/2024 59.00p 60.12p 58.00p 58.25p 3344917
09/09/2024 59.50p 61.50p 59.20p 59.25p 1671620
06/09/2024 63.00p 63.85p 59.30p 59.30p 2823206
05/09/2024 58.95p 64.25p 58.55p 62.95p 5722877
04/09/2024 58.70p 59.95p 57.50p 59.90p 1649989
03/09/2024 60.00p 60.40p 58.75p 59.70p 1931322
02/09/2024 59.00p 60.05p 57.90p 60.00p 1160614
30/08/2024 57.70p 59.60p 57.70p 59.45p 3311110
29/08/2024 59.20p 59.68p 57.70p 58.00p 3601589
28/08/2024 59.35p 60.00p 58.36p 58.40p 2708761
27/08/2024 60.00p 62.70p 59.00p 59.85p 3271765
23/08/2024 60.70p 61.80p 59.40p 59.85p 2960827
22/08/2024 61.20p 62.15p 60.79p 60.95p 822662
21/08/2024 61.10p 62.85p 60.10p 61.20p 2230819
20/08/2024 62.70p 62.70p 60.20p 60.20p 2505151
19/08/2024 61.00p 63.35p 61.00p 61.45p 717958
16/08/2024 62.50p 63.25p 61.30p 61.45p 1109907
15/08/2024 61.75p 63.25p 61.75p 63.05p 1544362
14/08/2024 63.00p 63.65p 61.25p 61.70p 1906259
13/08/2024 61.25p 62.45p 60.60p 61.85p 1415279
12/08/2024 61.20p 62.00p 60.60p 61.35p 1007849
09/08/2024 61.00p 62.95p 60.43p 61.10p 1878443
08/08/2024 61.00p 61.85p 60.25p 60.55p 1213214
07/08/2024 63.10p 64.25p 61.25p 61.25p 2580309
06/08/2024 60.10p 63.11p 60.05p 63.00p 1941697
05/08/2024 62.00p 62.47p 57.05p 60.00p 7108146
02/08/2024 64.15p 65.00p 61.80p 63.45p 3182462
01/08/2024 67.20p 67.50p 64.35p 64.55p 1337284
31/07/2024 65.05p 67.00p 65.05p 66.45p 1308443
30/07/2024 65.00p 67.43p 64.45p 65.10p 1942099
29/07/2024 65.00p 67.65p 64.55p 66.70p 2600311
26/07/2024 63.25p 65.00p 63.25p 64.40p 1484961
25/07/2024 63.70p 65.55p 62.40p 64.85p 3000549
24/07/2024 62.80p 64.00p 61.70p 63.30p 996745
23/07/2024 63.50p 64.13p 61.94p 62.80p 2697208
22/07/2024 63.45p 65.30p 63.39p 64.30p 1994670
19/07/2024 65.65p 65.65p 63.00p 63.25p 1302412
18/07/2024 65.90p 67.40p 64.80p 65.10p 2290682
17/07/2024 67.70p 68.30p 65.10p 65.10p 1819944
16/07/2024 66.80p 69.50p 66.70p 67.50p 2282280
15/07/2024 67.50p 69.00p 66.50p 67.55p 1857237
12/07/2024 69.10p 69.45p 67.25p 67.25p 905150
11/07/2024 67.80p 69.55p 66.90p 68.45p 2111922
10/07/2024 65.00p 69.52p 65.00p 68.70p 2072826
09/07/2024 65.00p 68.00p 65.00p 66.35p 2111097
08/07/2024 65.00p 67.10p 65.00p 67.00p 1992146
05/07/2024 64.85p 67.50p 63.20p 65.90p 4104895
04/07/2024 65.00p 65.00p 63.05p 64.00p 1276823
03/07/2024 63.50p 64.90p 62.87p 64.90p 1906434
02/07/2024 64.50p 64.50p 62.60p 63.60p 1709682
01/07/2024 63.50p 64.35p 61.12p 64.20p 2255517
28/06/2024 61.55p 62.85p 61.30p 62.20p 1865524
27/06/2024 60.70p 63.30p 60.70p 62.20p 1860794
26/06/2024 61.65p 62.55p 61.05p 62.55p 1603193
25/06/2024 62.00p 63.67p 60.25p 61.35p 2698948
24/06/2024 64.00p 65.30p 61.53p 62.75p 4318997
21/06/2024 64.75p 64.75p 61.50p 61.85p 5084678
20/06/2024 62.50p 65.20p 62.50p 62.80p 2243817
19/06/2024 63.30p 64.73p 62.70p 63.10p 2078003
18/06/2024 64.00p 65.45p 63.20p 63.80p 2650086
17/06/2024 64.90p 65.95p 63.80p 64.70p 2167926
14/06/2024 68.70p 69.15p 64.40p 64.40p 4643034
13/06/2024 71.20p 72.75p 66.70p 67.20p 5375805
12/06/2024 70.95p 73.25p 69.20p 71.95p 2675563
11/06/2024 70.00p 72.25p 69.00p 69.15p 2461007
10/06/2024 68.50p 70.90p 68.25p 70.25p 1881904
07/06/2024 70.80p 71.69p 69.60p 69.80p 2238448
06/06/2024 69.00p 70.95p 66.85p 70.95p 1935612
05/06/2024 68.00p 69.45p 66.90p 68.15p 1429754
04/06/2024 69.00p 70.15p 67.45p 67.80p 2148013
03/06/2024 70.15p 72.20p 69.00p 69.85p 3541911
31/05/2024 71.60p 73.00p 68.60p 69.10p 6148351
30/05/2024 71.60p 73.60p 71.00p 72.10p 1865621
29/05/2024 77.00p 77.00p 71.10p 71.10p 3260033
28/05/2024 77.70p 77.95p 74.75p 75.15p 2462368
24/05/2024 75.65p 76.55p 72.50p 76.55p 1950987
23/05/2024 74.65p 75.40p 73.60p 73.75p 1924797
22/05/2024 73.35p 75.39p 72.15p 74.50p 2388418
21/05/2024 73.70p 76.05p 72.05p 74.10p 2054500
20/05/2024 75.20p 77.40p 73.55p 73.65p 3038592
17/05/2024 73.70p 75.95p 72.90p 74.00p 2678761
16/05/2024 72.50p 75.45p 71.00p 75.25p 4647209
15/05/2024 70.80p 72.45p 69.49p 71.20p 4893792
14/05/2024 68.50p 70.39p 68.33p 69.50p 3078898
13/05/2024 68.05p 70.35p 67.26p 68.95p 3826905
10/05/2024 64.05p 68.40p 63.90p 68.40p 5861358
09/05/2024 62.90p 64.40p 62.55p 63.60p 1650921
08/05/2024 64.95p 64.98p 63.00p 64.00p 2303488
07/05/2024 63.40p 65.75p 63.10p 63.65p 2921805
03/05/2024 62.50p 64.70p 61.30p 63.25p 2376486
02/05/2024 63.00p 63.35p 61.35p 62.35p 2094806
01/05/2024 62.25p 64.40p 61.85p 62.30p 1283213
30/04/2024 64.00p 66.30p 62.60p 63.50p 2219396
29/04/2024 64.05p 65.90p 63.65p 65.90p 1780343
26/04/2024 64.40p 65.50p 63.61p 64.05p 2333353
25/04/2024 64.50p 64.50p 62.20p 63.35p 2485299
24/04/2024 63.90p 65.30p 63.20p 64.60p 7107246
23/04/2024 63.00p 66.00p 61.55p 65.00p 5032570
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

*Close Price adjusted for both dividends and splits