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
26/03/2025 396.00p 404.00p 393.00p 396.00p 67488
25/03/2025 399.00p 405.00p 395.00p 397.00p 39353
24/03/2025 404.00p 409.00p 396.00p 399.00p 73047
21/03/2025 405.00p 415.00p 392.90p 395.00p 103260
20/03/2025 399.00p 412.00p 390.00p 403.00p 256254
19/03/2025 395.00p 400.00p 388.00p 390.00p 100551
18/03/2025 384.00p 401.00p 384.00p 388.00p 220515
17/03/2025 376.00p 384.00p 376.00p 378.00p 413703
14/03/2025 374.00p 379.70p 372.00p 376.00p 50406
13/03/2025 376.00p 385.00p 366.00p 372.00p 71705
12/03/2025 378.00p 385.00p 373.00p 377.00p 45824
11/03/2025 377.00p 384.00p 375.00p 375.00p 59784
10/03/2025 389.00p 390.00p 376.50p 378.00p 44243
07/03/2025 367.00p 385.00p 363.00p 384.00p 98676
06/03/2025 372.00p 372.00p 366.07p 372.00p 53050
05/03/2025 367.00p 372.92p 363.00p 363.00p 69196
04/03/2025 376.00p 380.00p 355.00p 362.00p 104276
03/03/2025 378.00p 386.00p 370.00p 376.00p 120072
28/02/2025 348.00p 370.00p 348.00p 370.00p 143550
27/02/2025 350.00p 359.00p 345.00p 349.00p 39294
26/02/2025 350.00p 357.35p 347.00p 348.00p 22541
25/02/2025 349.00p 359.00p 347.00p 352.00p 29484
24/02/2025 350.00p 359.00p 348.00p 349.00p 18902
21/02/2025 349.00p 358.16p 343.00p 350.00p 47064
20/02/2025 345.00p 348.00p 342.00p 345.00p 33074
19/02/2025 341.00p 349.00p 338.00p 340.00p 60183
18/02/2025 342.00p 349.00p 338.00p 341.00p 60868
17/02/2025 332.00p 350.00p 331.00p 341.00p 267062
14/02/2025 333.00p 337.00p 329.00p 331.00p 140922
13/02/2025 333.00p 337.00p 325.50p 332.00p 129495
12/02/2025 334.00p 349.00p 331.97p 337.00p 81360
11/02/2025 335.00p 349.00p 334.00p 335.00p 63674
10/02/2025 337.00p 348.35p 332.00p 335.00p 60101
07/02/2025 337.00p 349.00p 332.85p 348.00p 27704
06/02/2025 335.00p 344.41p 332.00p 334.00p 233818
05/02/2025 335.00p 349.00p 333.00p 340.00p 49759
04/02/2025 336.00p 344.14p 332.00p 336.00p 34555
03/02/2025 335.00p 340.00p 330.10p 338.00p 123430
31/01/2025 340.00p 352.00p 336.00p 344.00p 34115
30/01/2025 336.00p 359.00p 336.00p 340.00p 30808
29/01/2025 340.00p 349.00p 336.00p 342.00p 15889
28/01/2025 340.00p 350.00p 339.38p 340.00p 37624
27/01/2025 343.00p 347.47p 338.00p 341.00p 62406
24/01/2025 345.00p 360.00p 341.00p 345.00p 77364
23/01/2025 355.00p 358.00p 345.00p 346.00p 59132
22/01/2025 362.00p 362.00p 351.88p 355.00p 19875
21/01/2025 354.00p 363.00p 351.00p 355.00p 52768
20/01/2025 355.00p 360.00p 352.00p 353.00p 44973
17/01/2025 358.00p 363.00p 356.00p 356.00p 44121
16/01/2025 365.00p 365.00p 358.60p 359.00p 28939
15/01/2025 364.00p 364.00p 355.09p 359.00p 127985
14/01/2025 352.00p 364.00p 346.00p 353.00p 129438
13/01/2025 352.00p 353.00p 344.41p 345.00p 73458
10/01/2025 349.00p 353.00p 346.00p 346.00p 37196
09/01/2025 338.00p 351.00p 337.00p 349.00p 374230
08/01/2025 341.00p 347.00p 332.00p 336.00p 75465
07/01/2025 348.00p 350.00p 337.04p 343.00p 65624
06/01/2025 350.00p 362.00p 341.21p 348.00p 63994
03/01/2025 350.00p 362.00p 350.00p 358.00p 25505
02/01/2025 352.00p 360.25p 347.98p 352.00p 19356
31/12/2024 362.00p 362.00p 347.79p 354.50p 4058
30/12/2024 362.00p 363.00p 343.00p 363.00p 5296
27/12/2024 339.00p 362.00p 336.00p 357.00p 10905
24/12/2024 341.00p 363.00p 339.00p 339.00p 21895
23/12/2024 342.00p 348.29p 340.02p 346.00p 57821
20/12/2024 348.00p 348.00p 340.00p 348.00p 13615
19/12/2024 343.00p 350.00p 343.00p 350.00p 55518
18/12/2024 355.00p 355.00p 345.21p 353.00p 15845
17/12/2024 350.00p 356.00p 344.90p 350.00p 42044
16/12/2024 350.00p 355.44p 346.08p 350.00p 81217
13/12/2024 354.00p 358.00p 348.78p 352.00p 40949
12/12/2024 349.00p 358.00p 349.00p 358.00p 20368
11/12/2024 358.00p 358.00p 349.18p 351.00p 20428
10/12/2024 357.00p 359.00p 350.28p 359.00p 49314
09/12/2024 349.00p 361.00p 349.00p 358.00p 21994
06/12/2024 351.00p 359.00p 350.00p 359.00p 24801
05/12/2024 354.00p 360.00p 346.00p 358.00p 37808
04/12/2024 349.00p 354.00p 345.00p 350.00p 93734
03/12/2024 345.00p 357.00p 344.96p 345.00p 26851
02/12/2024 345.00p 361.00p 344.68p 345.00p 15715
29/11/2024 344.00p 360.54p 344.00p 360.00p 34452
28/11/2024 353.00p 359.30p 344.72p 353.00p 36039
27/11/2024 359.00p 364.00p 354.63p 362.00p 40127
26/11/2024 365.00p 366.00p 344.00p 364.00p 43398
25/11/2024 346.00p 366.00p 340.95p 366.00p 58032
22/11/2024 353.00p 358.00p 337.75p 345.00p 17168
21/11/2024 350.00p 355.95p 344.00p 348.00p 17241
20/11/2024 356.00p 360.00p 345.00p 355.00p 48498
19/11/2024 361.00p 366.50p 356.00p 365.00p 20060
18/11/2024 361.00p 372.00p 360.72p 365.00p 19318
15/11/2024 370.00p 372.00p 357.00p 370.00p 7030
14/11/2024 367.00p 379.00p 356.70p 358.00p 94712
13/11/2024 370.00p 379.00p 366.10p 370.00p 6806
12/11/2024 370.00p 378.00p 366.95p 370.00p 29806
11/11/2024 372.00p 378.00p 366.00p 369.00p 45679
08/11/2024 377.00p 378.00p 365.00p 371.00p 32142
07/11/2024 366.00p 389.00p 365.00p 377.00p 20476
06/11/2024 370.00p 389.00p 365.00p 365.00p 25691
05/11/2024 380.00p 381.50p 373.00p 373.00p 31125
04/11/2024 375.00p 380.00p 370.30p 373.00p 8916
01/11/2024 375.00p 388.00p 367.00p 373.00p 77358
31/10/2024 378.00p 389.00p 367.00p 369.00p 80256
30/10/2024 356.00p 391.20p 356.00p 378.00p 44782
29/10/2024 371.00p 374.00p 356.00p 364.00p 31709
28/10/2024 371.00p 372.00p 359.00p 362.00p 39692
25/10/2024 368.00p 371.00p 361.00p 371.00p 104157
24/10/2024 365.00p 365.00p 355.00p 365.00p 41556
23/10/2024 355.00p 363.07p 350.00p 361.00p 69167
22/10/2024 349.00p 361.00p 349.00p 355.00p 63175
21/10/2024 358.00p 368.00p 355.00p 357.00p 33867
18/10/2024 360.00p 367.00p 355.00p 356.00p 31427
17/10/2024 358.00p 358.00p 353.00p 358.00p 25228
16/10/2024 354.00p 364.00p 350.00p 358.00p 44845
15/10/2024 357.00p 362.79p 354.00p 359.00p 40897
14/10/2024 361.00p 373.00p 352.00p 355.00p 119846
11/10/2024 360.00p 369.00p 354.00p 354.00p 57912
10/10/2024 362.00p 379.00p 350.00p 360.00p 108163
09/10/2024 365.00p 373.00p 361.00p 361.00p 21418
08/10/2024 371.00p 377.38p 365.00p 368.00p 64619
07/10/2024 371.00p 392.00p 371.00p 371.00p 19121
04/10/2024 378.00p 392.00p 372.00p 372.00p 30577
03/10/2024 373.00p 382.00p 372.00p 373.00p 42852
02/10/2024 383.00p 388.67p 375.00p 375.00p 25585
01/10/2024 385.00p 392.00p 383.00p 383.00p 62574
30/09/2024 392.00p 392.00p 384.00p 384.00p 82758
27/09/2024 378.00p 387.00p 374.10p 387.00p 41985
26/09/2024 376.00p 382.87p 369.00p 372.00p 41715
25/09/2024 366.00p 390.00p 366.00p 369.00p 17449
24/09/2024 374.00p 383.82p 365.00p 369.00p 33138
23/09/2024 375.00p 386.90p 369.00p 369.00p 42004
20/09/2024 374.00p 385.48p 365.00p 375.00p 16734
19/09/2024 380.00p 385.30p 365.00p 377.00p 21301
18/09/2024 370.00p 382.56p 366.45p 372.00p 26093
17/09/2024 373.00p 379.00p 367.30p 371.00p 23163
16/09/2024 384.00p 384.00p 361.40p 366.00p 47402
13/09/2024 365.00p 388.00p 360.00p 372.00p 104046
12/09/2024 375.00p 385.60p 368.00p 368.00p 65149
11/09/2024 394.00p 394.00p 375.00p 375.00p 405502
10/09/2024 374.00p 383.60p 374.00p 375.00p 37301
09/09/2024 374.00p 384.00p 369.00p 374.00p 111466
06/09/2024 374.00p 388.00p 371.00p 374.00p 75609
05/09/2024 374.00p 391.00p 369.00p 373.00p 22328
04/09/2024 390.00p 398.00p 381.00p 388.00p 23333
03/09/2024 391.00p 397.00p 382.99p 390.00p 15561
02/09/2024 385.00p 396.35p 375.00p 392.00p 61019
30/08/2024 371.00p 390.00p 371.00p 385.00p 37730
29/08/2024 386.00p 390.00p 367.00p 368.00p 70897
28/08/2024 387.00p 398.98p 386.00p 386.00p 38255
27/08/2024 398.00p 406.00p 387.00p 397.00p 76969
23/08/2024 388.00p 400.36p 388.00p 388.00p 23414
22/08/2024 393.00p 401.00p 385.00p 386.00p 39446
21/08/2024 390.00p 404.95p 385.50p 394.00p 77393
20/08/2024 415.00p 415.00p 388.00p 390.00p 174053
19/08/2024 405.00p 414.00p 405.00p 410.00p 33383
16/08/2024 390.00p 413.00p 389.00p 410.00p 9190
15/08/2024 399.00p 409.00p 392.59p 399.00p 22330
14/08/2024 393.00p 412.94p 387.00p 409.00p 28297
13/08/2024 404.00p 409.68p 391.00p 398.00p 64469
12/08/2024 392.00p 413.00p 388.00p 390.00p 34004
09/08/2024 405.00p 407.00p 388.80p 392.00p 47607
08/08/2024 408.00p 409.93p 390.45p 406.00p 9265
07/08/2024 408.00p 409.96p 391.00p 405.00p 45712
06/08/2024 386.00p 405.00p 378.60p 405.00p 44270
05/08/2024 389.00p 393.10p 363.00p 389.00p 88092
02/08/2024 381.00p 394.00p 381.00p 391.00p 96238
01/08/2024 380.00p 398.00p 374.61p 398.00p 24214
31/07/2024 384.00p 384.00p 370.00p 383.00p 139235
30/07/2024 382.00p 399.00p 367.00p 375.00p 102599
29/07/2024 399.00p 399.00p 376.00p 386.00p 31109
26/07/2024 381.00p 387.00p 378.76p 382.00p 37832
25/07/2024 384.00p 399.00p 372.00p 385.00p 17475
24/07/2024 386.00p 400.00p 381.00p 384.00p 33786
23/07/2024 391.00p 399.00p 381.00p 391.00p 140419
22/07/2024 408.00p 408.00p 391.00p 408.00p 41034
19/07/2024 399.00p 410.30p 397.70p 406.00p 49947
18/07/2024 379.00p 397.25p 368.99p 396.00p 933470
17/07/2024 372.00p 377.00p 366.00p 377.00p 204231
16/07/2024 369.00p 375.00p 363.54p 372.00p 89096
15/07/2024 380.00p 380.00p 366.30p 370.00p 73560
12/07/2024 373.00p 387.00p 368.00p 373.00p 27552
11/07/2024 375.00p 377.00p 366.00p 368.00p 258689
10/07/2024 384.00p 384.00p 370.00p 375.00p 81817
09/07/2024 375.00p 389.00p 367.00p 375.00p 57285
08/07/2024 377.00p 389.00p 365.00p 375.00p 106920
05/07/2024 370.00p 377.74p 365.00p 373.00p 91846
04/07/2024 371.00p 388.97p 368.89p 379.50p 20790
03/07/2024 375.00p 375.00p 366.00p 375.00p 63252
02/07/2024 370.00p 390.00p 368.25p 374.00p 40079
01/07/2024 371.00p 379.00p 365.00p 379.00p 30654
28/06/2024 384.00p 389.00p 365.00p 374.00p 30686
27/06/2024 370.00p 378.00p 362.00p 378.00p 10145
26/06/2024 374.00p 388.92p 364.82p 376.50p 10597
25/06/2024 372.00p 383.96p 363.50p 365.00p 70214
24/06/2024 368.00p 375.00p 362.00p 368.00p 27913
21/06/2024 382.00p 382.00p 366.52p 375.00p 56869
20/06/2024 363.00p 389.00p 363.00p 375.00p 42860
19/06/2024 378.00p 390.00p 364.00p 375.00p 17144
18/06/2024 370.00p 380.00p 363.00p 375.00p 48289
17/06/2024 371.00p 398.00p 371.00p 375.00p 33440
14/06/2024 377.00p 379.85p 370.00p 376.00p 58266

*Close Price adjusted for both dividends and splits