THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/08/2022 63.10p 67.12p 60.42p 66.92p 11853183
09/08/2022 65.88p 67.84p 62.17p 62.92p 7148158
08/08/2022 67.08p 67.08p 63.74p 66.24p 4887842
05/08/2022 69.16p 69.16p 65.42p 65.62p 3553614
04/08/2022 68.00p 70.40p 66.80p 67.60p 5457459
03/08/2022 65.50p 68.40p 64.28p 68.26p 8807773
02/08/2022 68.00p 70.00p 65.00p 65.92p 8359034
01/08/2022 70.56p 70.59p 68.07p 69.66p 3801316
29/07/2022 68.98p 71.52p 66.78p 68.46p 6915873
28/07/2022 68.90p 70.00p 65.76p 67.12p 5699509
27/07/2022 68.02p 68.80p 65.06p 67.62p 14256292
26/07/2022 71.84p 71.84p 65.98p 66.00p 8800185
25/07/2022 71.56p 71.80p 69.30p 70.00p 4796197
22/07/2022 71.72p 73.92p 70.02p 70.56p 8775415
21/07/2022 71.00p 74.82p 68.96p 71.68p 9647474
20/07/2022 73.44p 73.44p 70.00p 70.00p 7952426
19/07/2022 74.92p 76.56p 69.88p 71.74p 11056132
18/07/2022 77.00p 78.32p 74.08p 77.22p 3515218
15/07/2022 71.80p 76.18p 71.62p 74.92p 4744609
14/07/2022 73.94p 75.94p 70.54p 71.72p 6176537
13/07/2022 75.00p 76.42p 71.52p 73.08p 6663393
12/07/2022 76.00p 77.93p 75.52p 76.48p 4334419
11/07/2022 80.58p 81.31p 77.00p 77.06p 3500461
08/07/2022 82.04p 82.28p 79.28p 82.10p 3509468
07/07/2022 81.24p 82.24p 78.60p 81.76p 3246238
06/07/2022 76.50p 81.40p 76.50p 80.16p 4720281
05/07/2022 82.04p 82.04p 74.70p 76.18p 6737712
04/07/2022 83.02p 85.04p 79.58p 80.44p 3638457
01/07/2022 81.02p 84.64p 79.32p 83.74p 7492382
30/06/2022 79.08p 84.70p 76.40p 82.44p 5839206
29/06/2022 82.74p 82.74p 77.15p 78.86p 9734282
28/06/2022 87.50p 87.84p 81.32p 81.32p 9009640
27/06/2022 85.00p 88.79p 81.28p 85.22p 9050201
24/06/2022 83.00p 86.04p 77.85p 82.60p 10018525
23/06/2022 75.60p 83.70p 73.58p 83.00p 9805192
22/06/2022 72.64p 74.52p 69.64p 74.52p 8938704
21/06/2022 75.00p 75.00p 69.98p 73.62p 8724254
20/06/2022 77.66p 79.00p 71.82p 73.22p 11386592
17/06/2022 74.72p 83.56p 73.24p 75.86p 18092928
16/06/2022 90.00p 95.00p 70.78p 74.40p 36542288
15/06/2022 104.00p 108.56p 101.60p 104.85p 10201570
14/06/2022 115.60p 117.95p 102.98p 103.20p 9113949
13/06/2022 120.00p 122.00p 109.20p 112.50p 8612346
10/06/2022 129.55p 132.65p 120.45p 124.00p 14063407
09/06/2022 138.40p 139.45p 128.18p 130.65p 9103032
08/06/2022 138.20p 141.90p 136.80p 138.90p 3406917
07/06/2022 144.00p 144.84p 137.50p 139.60p 4032174
06/06/2022 146.70p 150.20p 143.25p 144.30p 3978317
01/06/2022 145.75p 152.30p 142.95p 144.85p 6813872
31/05/2022 150.90p 150.90p 141.40p 146.55p 30577672
27/05/2022 157.90p 159.24p 150.63p 151.95p 9069160
26/05/2022 145.85p 159.00p 145.85p 158.95p 8780093
25/05/2022 134.40p 149.70p 130.05p 149.70p 11578036
24/05/2022 139.65p 143.46p 135.33p 136.80p 8448610
23/05/2022 149.55p 154.75p 139.00p 139.05p 17281430
20/05/2022 140.30p 153.25p 138.60p 145.00p 31109044
19/05/2022 118.20p 121.50p 111.75p 116.45p 15805541
18/05/2022 124.00p 126.15p 120.36p 121.00p 4491544
17/05/2022 120.50p 127.58p 119.00p 122.85p 9610405
16/05/2022 114.00p 120.55p 114.00p 118.25p 8167435
13/05/2022 113.55p 118.70p 112.79p 116.45p 7641248
12/05/2022 107.70p 112.17p 102.30p 111.85p 7703511
11/05/2022 105.50p 110.26p 104.70p 107.90p 7796684
10/05/2022 103.50p 106.85p 101.75p 103.70p 9464048
09/05/2022 106.65p 108.65p 102.35p 103.05p 8432206
06/05/2022 105.30p 110.90p 103.66p 108.80p 6100981
05/05/2022 110.80p 114.60p 107.00p 107.00p 7195358
04/05/2022 110.65p 113.15p 107.70p 107.90p 6641030
03/05/2022 108.60p 116.00p 106.50p 113.40p 8711931
29/04/2022 106.00p 112.56p 105.35p 107.65p 8378302
28/04/2022 103.70p 106.45p 101.05p 105.00p 18606456
27/04/2022 108.00p 109.05p 101.30p 102.45p 7589126
26/04/2022 115.00p 120.00p 109.70p 116.25p 6457127
25/04/2022 104.50p 116.80p 103.00p 116.25p 11601839
22/04/2022 109.80p 116.10p 103.80p 105.90p 17390196
21/04/2022 105.00p 116.56p 94.50p 110.00p 26409780
20/04/2022 92.72p 101.95p 91.04p 94.92p 10727154
19/04/2022 93.00p 94.89p 88.20p 92.72p 16217031
14/04/2022 91.06p 95.76p 90.92p 95.14p 6105461
13/04/2022 94.58p 94.58p 90.39p 91.06p 4292980
12/04/2022 91.50p 94.88p 88.12p 94.38p 7712895
11/04/2022 92.78p 93.59p 86.64p 90.16p 7902204
08/04/2022 88.50p 92.34p 88.00p 91.74p 6472444
07/04/2022 91.50p 94.58p 88.94p 88.96p 4225444
06/04/2022 97.74p 97.80p 89.04p 90.22p 5279098
05/04/2022 97.90p 100.05p 93.02p 95.38p 5217656
04/04/2022 92.00p 96.78p 90.80p 96.78p 4034298
01/04/2022 93.00p 96.86p 91.10p 91.80p 4441944
31/03/2022 96.55p 97.51p 92.00p 92.00p 6350055
30/03/2022 97.75p 99.87p 93.40p 96.05p 8510456
29/03/2022 85.85p 96.55p 85.40p 96.55p 7980220
28/03/2022 84.00p 88.20p 82.00p 86.65p 4976585
25/03/2022 85.30p 87.54p 82.81p 83.65p 5004365
24/03/2022 87.80p 87.80p 83.64p 85.40p 4324963
23/03/2022 89.65p 91.40p 85.75p 86.70p 4027508
22/03/2022 91.50p 92.07p 86.09p 89.35p 7557374
21/03/2022 96.90p 97.35p 88.77p 88.95p 5030974
18/03/2022 90.65p 95.75p 89.00p 95.75p 6672232
17/03/2022 92.60p 96.65p 89.88p 91.55p 5425288
16/03/2022 83.30p 91.70p 83.30p 91.70p 5596362
15/03/2022 85.35p 89.20p 80.90p 82.55p 5280037
14/03/2022 87.00p 90.20p 85.55p 87.25p 5131732
11/03/2022 85.25p 89.90p 84.55p 86.80p 4832087
10/03/2022 91.05p 92.90p 85.10p 85.10p 4803957
09/03/2022 81.90p 91.40p 79.80p 89.90p 7703554
08/03/2022 78.95p 82.55p 77.37p 80.00p 4602659
07/03/2022 81.70p 82.50p 70.49p 80.00p 9845271
04/03/2022 86.50p 90.87p 82.60p 82.60p 7144487
03/03/2022 101.70p 101.70p 87.90p 88.65p 8160875
02/03/2022 103.80p 103.80p 97.47p 98.70p 4616064
01/03/2022 107.00p 107.00p 98.55p 101.30p 6429201
28/02/2022 102.00p 107.20p 96.79p 107.00p 6446442
25/02/2022 98.15p 105.10p 97.35p 101.30p 7758763
24/02/2022 91.70p 97.75p 86.00p 97.00p 15286841
23/02/2022 102.60p 102.80p 95.00p 96.15p 7912239
22/02/2022 101.20p 109.70p 98.45p 101.50p 9007447
21/02/2022 112.00p 112.70p 102.08p 103.40p 11599886
18/02/2022 116.00p 117.10p 111.40p 113.40p 8215726
17/02/2022 118.00p 120.40p 116.10p 117.00p 4741457
16/02/2022 122.20p 123.40p 118.20p 119.00p 4053246
15/02/2022 123.50p 126.59p 118.80p 122.20p 5511086
14/02/2022 126.00p 126.45p 121.00p 123.80p 5103585
11/02/2022 130.00p 134.20p 127.30p 130.40p 4547224
10/02/2022 138.00p 138.00p 128.38p 132.20p 6470904
09/02/2022 133.00p 139.00p 129.59p 136.30p 4809288
08/02/2022 134.50p 134.64p 124.40p 130.00p 11527148
07/02/2022 136.00p 144.00p 122.60p 133.60p 17324168
04/02/2022 117.00p 139.50p 113.20p 135.40p 14863111
03/02/2022 129.50p 129.50p 114.20p 114.20p 8337613
02/02/2022 130.00p 133.90p 126.80p 126.80p 4371855
01/02/2022 133.30p 135.67p 126.50p 129.70p 3584633
31/01/2022 129.00p 133.62p 126.90p 131.80p 5904627
28/01/2022 137.00p 138.20p 125.70p 126.50p 10928696
27/01/2022 129.80p 138.70p 124.38p 136.10p 8969059
26/01/2022 120.00p 136.80p 120.00p 129.90p 9647997
25/01/2022 128.40p 130.60p 118.38p 119.70p 9135516
24/01/2022 148.00p 149.95p 118.30p 121.30p 22711120
21/01/2022 152.40p 153.60p 143.90p 149.20p 7261846
20/01/2022 159.00p 161.89p 148.50p 153.70p 10181892
19/01/2022 169.40p 170.40p 155.59p 157.00p 10956866
18/01/2022 180.00p 184.40p 164.60p 167.70p 14551478
17/01/2022 186.30p 191.97p 181.10p 185.60p 3834504
14/01/2022 196.00p 196.00p 180.30p 180.30p 3372457
13/01/2022 190.30p 195.00p 185.70p 193.00p 5996791
12/01/2022 186.00p 193.65p 184.60p 184.60p 4063705
10/01/2022 195.50p 198.50p 177.40p 179.50p 9631392
07/01/2022 191.00p 199.30p 191.00p 194.40p 2933863
06/01/2022 202.00p 206.27p 190.10p 191.40p 5652872
05/01/2022 207.00p 215.00p 191.79p 207.00p 9735199
04/01/2022 230.00p 235.78p 206.00p 206.20p 7632679
03/01/2022 229.00p 232.40p 223.00p 229.20p 1812120
31/12/2021 229.00p 232.40p 223.00p 229.20p 1812120
30/12/2021 221.20p 226.00p 208.00p 225.40p 6420512
29/12/2021 227.40p 235.26p 219.20p 219.20p 6487199
28/12/2021 231.40p 232.60p 225.00p 225.00p 1989245
27/12/2021 231.40p 232.60p 225.00p 225.00p 1989245
24/12/2021 231.40p 232.60p 225.00p 225.00p 1989245
23/12/2021 214.60p 230.00p 214.60p 230.00p 5391308
22/12/2021 219.20p 230.87p 211.00p 218.00p 7362490
21/12/2021 206.80p 230.40p 203.60p 215.60p 10111065
21/12/2021 206.80p 230.40p 203.60p 215.60p 10111065
20/12/2021 199.20p 226.16p 195.10p 202.40p 12856931
17/12/2021 184.40p 191.60p 178.00p 190.00p 17828584
16/12/2021 170.40p 187.30p 167.40p 180.80p 6787183
15/12/2021 179.10p 180.20p 165.56p 167.20p 8184163
14/12/2021 180.00p 182.78p 178.60p 179.90p 5189301
13/12/2021 196.00p 196.53p 177.80p 180.20p 7625395
10/12/2021 194.00p 205.00p 186.80p 195.50p 16826772
09/12/2021 181.60p 200.30p 179.20p 197.20p 10596354
08/12/2021 183.30p 188.90p 179.10p 181.70p 4494687
07/12/2021 174.00p 181.90p 170.70p 181.20p 3779043
06/12/2021 178.40p 180.50p 170.90p 172.70p 3939103
03/12/2021 179.10p 185.62p 175.58p 178.00p 4673010
02/12/2021 187.70p 187.70p 176.70p 177.10p 6089196
01/12/2021 176.10p 185.80p 174.95p 185.00p 3735728
30/11/2021 180.60p 183.90p 175.50p 176.80p 4782390
29/11/2021 189.80p 189.80p 183.40p 184.00p 3190096
26/11/2021 180.00p 188.00p 171.04p 187.30p 4321066
25/11/2021 186.00p 186.00p 180.85p 182.90p 2644645
24/11/2021 186.60p 187.50p 178.70p 182.90p 4430436
23/11/2021 183.80p 192.00p 178.70p 186.20p 5384655
22/11/2021 195.70p 196.80p 182.60p 184.50p 3921073
19/11/2021 178.80p 201.70p 175.90p 193.80p 7818351
18/11/2021 184.30p 185.37p 173.87p 178.20p 8071377
17/11/2021 177.70p 190.90p 174.44p 181.70p 5471670
16/11/2021 195.30p 199.30p 178.95p 179.90p 8321880
15/11/2021 192.00p 200.57p 187.70p 195.90p 3134306
12/11/2021 194.10p 196.09p 186.00p 191.10p 6468382
11/11/2021 200.80p 204.80p 195.30p 197.00p 3760427
10/11/2021 205.40p 206.64p 198.09p 201.80p 6161409
09/11/2021 200.00p 209.37p 197.80p 205.00p 5559616
08/11/2021 215.00p 218.49p 195.10p 198.70p 9295003
05/11/2021 196.50p 215.64p 196.50p 203.80p 10811428
04/11/2021 195.80p 200.65p 190.93p 196.20p 7310903
03/11/2021 197.00p 201.49p 190.00p 195.90p 8548156
02/11/2021 205.00p 217.25p 197.40p 197.40p 16462178
01/11/2021 223.20p 228.16p 210.60p 217.40p 9004804
29/10/2021 222.40p 230.67p 209.66p 216.60p 11843055
28/10/2021 237.80p 243.71p 220.00p 224.00p 11156513
27/10/2021 246.60p 253.18p 235.60p 237.60p 7138550

*Close Price adjusted for both dividends and splits