THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/12/2025 44.46p 44.60p 43.50p 43.96p 436907
23/12/2025 44.00p 44.60p 43.02p 44.00p 1504525
22/12/2025 42.68p 43.98p 42.68p 43.42p 1316794
19/12/2025 43.40p 45.08p 43.12p 43.60p 3607019
18/12/2025 45.42p 45.90p 43.52p 44.18p 2217351
17/12/2025 43.48p 45.52p 43.48p 44.54p 2570066
16/12/2025 44.50p 45.46p 44.00p 44.54p 1839885
15/12/2025 44.80p 46.98p 44.80p 45.32p 1794620
12/12/2025 43.84p 46.02p 43.84p 45.56p 1737411
11/12/2025 46.00p 46.00p 43.64p 44.74p 3217539
10/12/2025 44.54p 45.88p 44.54p 45.28p 1165339
09/12/2025 46.40p 46.56p 45.24p 45.30p 3432839
08/12/2025 44.54p 46.00p 44.54p 45.66p 1618889
05/12/2025 45.12p 46.60p 44.58p 45.38p 2700734
04/12/2025 46.50p 46.50p 44.26p 44.68p 1768618
03/12/2025 44.00p 46.58p 43.36p 45.90p 4378654
02/12/2025 44.20p 44.67p 43.36p 43.54p 1929316
01/12/2025 44.42p 45.28p 44.06p 44.20p 1430309
28/11/2025 44.78p 45.60p 44.09p 45.16p 2018315
27/11/2025 43.28p 44.54p 43.09p 44.34p 3912995
26/11/2025 43.44p 43.70p 41.50p 42.94p 3217881
25/11/2025 42.02p 43.38p 41.58p 42.82p 2320428
24/11/2025 42.06p 44.35p 42.00p 42.70p 3807535
21/11/2025 41.58p 43.48p 39.70p 42.68p 12456704
20/11/2025 43.20p 44.04p 42.08p 42.10p 1663375
19/11/2025 43.22p 43.81p 42.28p 42.70p 1513387
18/11/2025 43.00p 43.85p 41.90p 42.68p 5206899
17/11/2025 45.94p 46.74p 43.74p 43.74p 4770268
14/11/2025 46.70p 46.70p 43.80p 45.02p 2829595
13/11/2025 46.00p 47.08p 45.62p 46.12p 3397324
12/11/2025 44.76p 46.54p 44.56p 46.02p 2823252
11/11/2025 45.00p 45.56p 44.14p 45.06p 2889076
10/11/2025 42.04p 45.80p 42.04p 44.28p 3762310
07/11/2025 44.64p 45.22p 42.92p 43.10p 3086666
06/11/2025 45.62p 46.64p 44.50p 44.82p 2198448
05/11/2025 45.00p 45.96p 44.25p 45.68p 3527245
04/11/2025 46.70p 46.70p 44.74p 45.40p 3008788
03/11/2025 45.88p 47.14p 45.36p 45.94p 1955342
31/10/2025 47.50p 47.62p 46.26p 46.48p 2543234
30/10/2025 47.66p 47.83p 45.38p 47.24p 3319608
29/10/2025 47.90p 48.00p 45.80p 47.62p 3005028
28/10/2025 48.38p 48.50p 46.22p 46.66p 3029975
27/10/2025 48.30p 48.30p 45.54p 47.36p 4921934
24/10/2025 48.78p 49.56p 47.19p 47.70p 5443192
23/10/2025 48.20p 52.50p 47.66p 48.88p 12130358
22/10/2025 46.20p 48.50p 45.30p 47.76p 9247838
21/10/2025 45.80p 45.80p 44.00p 45.76p 3933546
20/10/2025 43.62p 45.64p 43.08p 45.00p 6491095
17/10/2025 43.40p 43.68p 41.13p 43.38p 5961180
16/10/2025 44.76p 44.98p 42.28p 43.00p 11473499
15/10/2025 42.40p 44.76p 42.24p 44.00p 11970831
14/10/2025 40.00p 42.04p 38.24p 41.76p 16238700
13/10/2025 36.66p 38.60p 36.52p 37.42p 4761733
10/10/2025 37.00p 39.40p 36.20p 36.66p 3919355
09/10/2025 37.28p 37.86p 36.42p 37.18p 3125777
08/10/2025 37.20p 38.02p 36.90p 37.28p 2806539
07/10/2025 37.22p 38.52p 37.22p 38.00p 1827239
06/10/2025 39.30p 39.30p 37.50p 38.20p 2435159
03/10/2025 39.30p 39.30p 38.13p 38.82p 2905952
02/10/2025 36.52p 39.22p 36.52p 39.06p 3800066
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

*Close Price adjusted for both dividends and splits