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
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
13/06/2024 371.00p 383.00p 370.00p 375.00p 25370
12/06/2024 371.00p 390.00p 371.00p 371.00p 45375
11/06/2024 380.00p 389.00p 373.00p 380.00p 55460
10/06/2024 384.00p 403.93p 372.00p 391.00p 54885
07/06/2024 390.00p 403.96p 381.06p 392.00p 23691
06/06/2024 394.00p 400.00p 391.00p 394.00p 56091
05/06/2024 398.00p 404.00p 397.10p 399.00p 62481
04/06/2024 392.00p 405.00p 391.00p 399.00p 102376
03/06/2024 400.00p 405.00p 386.00p 399.00p 68145
31/05/2024 398.00p 402.48p 384.00p 399.00p 22833
30/05/2024 396.00p 396.00p 383.00p 391.00p 45158
29/05/2024 399.00p 400.75p 387.00p 400.00p 22327
28/05/2024 388.00p 405.00p 382.00p 396.00p 57508
24/05/2024 396.00p 403.96p 383.00p 392.00p 32843
23/05/2024 395.00p 405.00p 391.11p 395.00p 36132
22/05/2024 402.00p 414.00p 379.00p 390.00p 84336
21/05/2024 407.00p 412.92p 405.32p 407.00p 40375
20/05/2024 409.00p 426.75p 404.00p 410.00p 87938
17/05/2024 416.00p 426.22p 405.95p 410.00p 66895
16/05/2024 420.00p 438.23p 416.00p 425.00p 45854
15/05/2024 421.00p 432.00p 420.00p 420.00p 14653
14/05/2024 421.00p 440.00p 420.00p 426.00p 26666
13/05/2024 428.00p 429.00p 421.00p 425.00p 22046
10/05/2024 428.00p 439.00p 421.00p 424.00p 19200
09/05/2024 430.00p 430.00p 420.13p 430.00p 25164
08/05/2024 421.00p 430.00p 421.00p 425.00p 22886
07/05/2024 420.00p 439.00p 420.00p 430.00p 25485
03/05/2024 427.00p 436.95p 426.50p 427.00p 61860
02/05/2024 438.00p 438.95p 416.90p 433.00p 40091
01/05/2024 421.00p 439.00p 416.00p 435.00p 67234
30/04/2024 426.00p 438.77p 416.00p 420.00p 64549
29/04/2024 426.00p 440.00p 416.00p 427.00p 41720
26/04/2024 434.00p 438.83p 417.00p 426.00p 28500
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

*Close Price adjusted for both dividends and splits