THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
23/02/2024 66.24p 68.46p 64.56p 65.30p 1438593
22/02/2024 67.00p 68.19p 65.04p 67.04p 1351849
21/02/2024 63.36p 67.83p 62.40p 65.94p 4161584
20/02/2024 66.40p 66.40p 62.14p 63.04p 2819116
19/02/2024 67.30p 68.46p 64.52p 64.52p 1461926
16/02/2024 68.98p 71.26p 66.90p 67.28p 1694703
15/02/2024 68.40p 69.88p 67.42p 68.70p 2775558
14/02/2024 65.40p 68.58p 64.82p 67.82p 2299472
13/02/2024 66.60p 67.82p 64.12p 64.84p 2345003
12/02/2024 64.00p 68.69p 62.26p 66.60p 3951950
09/02/2024 61.58p 65.54p 60.62p 63.06p 3546671
08/02/2024 62.70p 63.54p 60.82p 61.58p 1964979
07/02/2024 64.10p 64.10p 61.62p 61.62p 1723292
06/02/2024 64.00p 64.00p 61.52p 63.12p 3637945
05/02/2024 65.50p 66.68p 62.80p 63.06p 1979654
02/02/2024 65.54p 67.50p 64.46p 64.60p 2838809
01/02/2024 66.06p 66.88p 63.88p 63.88p 1488544
31/01/2024 68.80p 69.90p 66.34p 66.34p 1646583
30/01/2024 68.50p 69.66p 66.08p 68.98p 1470203
29/01/2024 68.60p 68.60p 65.72p 67.10p 1175900
26/01/2024 66.78p 68.04p 66.06p 67.70p 3017202
25/01/2024 67.60p 68.60p 66.74p 66.92p 1338157
24/01/2024 66.68p 68.32p 64.82p 67.86p 3008299
23/01/2024 66.50p 66.98p 64.50p 64.70p 4324039
22/01/2024 67.94p 68.64p 66.00p 66.00p 4755084
19/01/2024 69.50p 69.56p 66.00p 66.36p 9896847
18/01/2024 70.50p 71.00p 68.08p 69.12p 6031771
17/01/2024 74.30p 74.30p 69.18p 70.00p 4072494
16/01/2024 67.48p 75.12p 67.02p 74.14p 9605835
15/01/2024 67.60p 69.12p 66.00p 67.16p 2871595
12/01/2024 70.18p 70.18p 67.42p 67.70p 2121985
11/01/2024 72.66p 73.02p 67.30p 67.78p 3527702
10/01/2024 71.22p 72.07p 69.66p 71.64p 2161087
09/01/2024 73.60p 74.38p 70.32p 71.22p 4168527
08/01/2024 72.88p 74.84p 71.30p 74.02p 2384781
05/01/2024 72.40p 74.70p 70.98p 74.10p 2252286
04/01/2024 76.14p 76.14p 70.28p 74.08p 6633807
03/01/2024 73.08p 75.88p 70.53p 74.34p 7453256
02/01/2024 87.20p 88.88p 74.17p 74.72p 11851597
29/12/2023 86.02p 88.94p 84.70p 85.16p 824049
28/12/2023 84.58p 89.25p 83.60p 87.64p 1385826
27/12/2023 80.56p 87.04p 80.56p 87.04p 2618051
22/12/2023 80.78p 83.22p 80.78p 81.76p 1246396
21/12/2023 83.50p 84.86p 82.10p 82.80p 1607966
20/12/2023 88.20p 89.00p 84.18p 84.64p 2320646
19/12/2023 83.74p 88.01p 83.74p 86.50p 2004792
18/12/2023 84.60p 88.22p 84.40p 86.00p 1931701
15/12/2023 87.48p 89.98p 84.70p 86.04p 4959724
14/12/2023 83.02p 88.07p 83.02p 86.40p 3889732
13/12/2023 81.00p 84.70p 81.00p 82.04p 1123304
12/12/2023 84.08p 88.32p 82.44p 82.50p 2336704
11/12/2023 80.80p 86.44p 80.80p 86.38p 3228023
08/12/2023 76.70p 84.26p 76.70p 83.26p 3563527
07/12/2023 80.20p 80.70p 77.46p 78.10p 3070259
06/12/2023 78.90p 80.81p 76.82p 78.38p 2886451
05/12/2023 79.00p 80.50p 76.00p 78.08p 1395113
04/12/2023 77.32p 82.50p 77.04p 78.24p 4369862
01/12/2023 78.08p 78.92p 74.94p 78.46p 1548661
30/11/2023 80.50p 80.50p 75.89p 76.18p 3502330
29/11/2023 79.32p 80.84p 77.66p 79.86p 1994611
28/11/2023 78.50p 78.50p 75.64p 78.30p 1457916
27/11/2023 78.26p 79.00p 76.56p 78.38p 1182406
24/11/2023 77.50p 79.42p 76.20p 78.02p 1322034
23/11/2023 75.00p 78.38p 75.00p 77.82p 1352792
22/11/2023 76.00p 77.92p 75.22p 76.76p 1353542
21/11/2023 79.90p 80.32p 76.00p 76.12p 1454597
20/11/2023 78.20p 81.34p 77.60p 78.90p 1804647
17/11/2023 74.00p 78.86p 74.00p 78.72p 2358578
16/11/2023 76.40p 78.22p 73.54p 74.04p 2056874
15/11/2023 75.10p 79.84p 74.66p 76.58p 5181680
14/11/2023 69.90p 75.51p 67.40p 74.22p 5710032
13/11/2023 68.42p 70.18p 67.96p 68.22p 1358724
10/11/2023 69.00p 69.66p 66.98p 68.42p 1624634
09/11/2023 67.50p 71.36p 67.10p 69.84p 1985283
08/11/2023 68.62p 70.68p 68.09p 68.80p 906427
07/11/2023 68.18p 70.90p 68.02p 70.06p 1394681
06/11/2023 72.82p 73.12p 69.26p 69.44p 2021163
03/11/2023 72.00p 73.50p 69.32p 72.22p 2483000
02/11/2023 68.16p 72.64p 67.56p 70.58p 2683740
01/11/2023 70.00p 70.90p 68.22p 69.18p 1651779
31/10/2023 67.34p 70.00p 66.78p 69.92p 2603000
30/10/2023 63.70p 66.80p 62.52p 65.98p 2229282
27/10/2023 60.60p 63.64p 60.60p 63.04p 2389942
26/10/2023 60.96p 64.46p 60.84p 62.00p 1761272
25/10/2023 64.56p 66.72p 61.46p 62.72p 2591727
24/10/2023 64.56p 67.64p 64.52p 65.46p 2499729
23/10/2023 64.60p 67.56p 63.26p 66.04p 1692222
20/10/2023 65.08p 67.00p 63.00p 66.24p 2389975
19/10/2023 67.00p 68.32p 65.94p 66.12p 1219251
18/10/2023 72.00p 72.34p 66.46p 67.72p 4687279

*Close Price adjusted for both dividends and splits