THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
04/01/2023 46.00p 48.63p 46.00p 48.40p 5340270
03/01/2023 44.85p 48.22p 44.04p 46.77p 5467318
30/12/2022 43.35p 46.40p 42.80p 43.90p 3004949
29/12/2022 42.49p 44.92p 40.72p 44.50p 8531448
28/12/2022 47.18p 48.28p 43.12p 43.12p 10375279
23/12/2022 50.68p 51.42p 45.77p 47.83p 3380353
22/12/2022 54.00p 55.84p 49.56p 49.97p 6805947
21/12/2022 52.00p 54.48p 50.44p 53.50p 3365791
20/12/2022 52.30p 53.68p 50.90p 52.06p 2581363
19/12/2022 51.10p 54.38p 50.64p 53.12p 2253582
16/12/2022 54.80p 55.89p 51.26p 52.28p 4522500
15/12/2022 56.60p 58.64p 55.00p 55.00p 4618504
14/12/2022 61.42p 62.54p 58.12p 58.86p 2015186
13/12/2022 57.44p 63.10p 55.00p 63.00p 8273379
12/12/2022 59.30p 59.67p 56.91p 57.40p 3490122
09/12/2022 59.50p 62.00p 58.76p 59.30p 3760687
08/12/2022 59.00p 61.64p 58.29p 60.00p 2934041
07/12/2022 59.20p 61.07p 57.71p 59.44p 7084220
06/12/2022 63.90p 63.98p 59.22p 59.42p 6587313
05/12/2022 64.74p 65.74p 63.10p 63.40p 2872729
02/12/2022 65.64p 67.50p 63.00p 64.50p 4476591
01/12/2022 70.00p 71.75p 67.33p 68.12p 3433102
30/11/2022 63.00p 68.42p 63.00p 67.88p 5252254
29/11/2022 66.30p 67.81p 63.26p 63.46p 2700545
28/11/2022 68.00p 70.48p 66.68p 66.68p 2830185
25/11/2022 72.50p 72.50p 67.17p 69.14p 5092909
24/11/2022 66.00p 72.76p 65.34p 72.26p 6075906
23/11/2022 62.40p 66.30p 62.40p 65.72p 3749794
22/11/2022 62.34p 64.92p 61.16p 63.06p 4329145
21/11/2022 65.22p 67.11p 63.02p 63.16p 3579678
18/11/2022 68.16p 69.46p 65.15p 66.44p 3886264
17/11/2022 66.60p 69.62p 66.30p 66.58p 3195245
16/11/2022 74.52p 74.92p 65.98p 67.46p 6996577
15/11/2022 77.00p 78.40p 73.02p 73.02p 4062483
14/11/2022 76.48p 79.48p 72.60p 77.00p 8086577
11/11/2022 70.50p 79.62p 70.50p 78.30p 13952662
10/11/2022 64.90p 75.28p 63.02p 70.52p 10862800
09/11/2022 68.52p 71.73p 65.16p 65.56p 8946809
08/11/2022 63.00p 70.52p 62.38p 69.68p 11644319
07/11/2022 59.22p 64.80p 57.50p 64.30p 5884338
04/11/2022 56.36p 60.55p 55.64p 60.08p 6369600
03/11/2022 55.10p 56.20p 52.85p 55.40p 3178899
02/11/2022 61.84p 61.84p 55.42p 55.82p 5044158
01/11/2022 54.50p 61.04p 53.44p 59.30p 8645713
31/10/2022 57.50p 58.88p 52.46p 53.20p 5305428
28/10/2022 60.80p 61.89p 55.60p 56.46p 7994233
27/10/2022 61.50p 64.94p 60.10p 62.00p 14088474
26/10/2022 53.22p 60.42p 52.76p 60.00p 9175751
25/10/2022 50.00p 59.74p 50.00p 54.82p 19790700
24/10/2022 48.28p 50.22p 44.27p 46.49p 18444192
21/10/2022 52.84p 53.50p 47.96p 49.13p 15862148
20/10/2022 57.78p 61.84p 53.20p 54.68p 22174238
19/10/2022 49.90p 58.93p 48.01p 58.46p 17605704
18/10/2022 50.00p 52.72p 48.29p 50.32p 24521640
17/10/2022 40.60p 47.31p 38.45p 45.84p 12098595
14/10/2022 38.97p 41.23p 37.83p 40.59p 16304072
13/10/2022 33.55p 38.50p 33.53p 38.15p 15531081
12/10/2022 32.59p 34.39p 32.15p 34.24p 9879419
11/10/2022 33.06p 33.21p 31.15p 32.76p 7169218
10/10/2022 35.00p 35.90p 32.06p 32.33p 23300112
07/10/2022 37.00p 38.16p 35.56p 35.80p 7911814
06/10/2022 37.42p 38.68p 36.89p 37.49p 5647780
05/10/2022 39.90p 39.90p 36.64p 36.65p 12049858
04/10/2022 37.30p 39.74p 36.42p 39.71p 7674340
03/10/2022 37.96p 38.23p 35.70p 36.57p 8404789
30/09/2022 35.64p 39.44p 35.54p 37.72p 10750894
29/09/2022 39.72p 40.56p 35.94p 36.47p 13106699
28/09/2022 39.46p 40.86p 35.58p 40.70p 18654334
27/09/2022 39.16p 40.94p 39.00p 40.20p 6116603
26/09/2022 39.35p 40.94p 37.85p 40.17p 7538427
23/09/2022 39.37p 41.52p 38.76p 39.46p 9213873
22/09/2022 40.40p 42.62p 39.27p 41.82p 6639048
21/09/2022 39.80p 42.57p 39.80p 41.47p 6249875
20/09/2022 42.02p 42.82p 39.00p 40.47p 16915888
16/09/2022 39.00p 43.60p 38.54p 43.08p 25298128
15/09/2022 42.90p 47.52p 37.26p 40.00p 81192520
14/09/2022 51.60p 51.98p 48.41p 49.00p 10072965
13/09/2022 53.08p 54.40p 51.00p 51.18p 5816159
12/09/2022 53.20p 54.30p 52.20p 54.14p 3859013
09/09/2022 54.48p 54.48p 51.74p 53.26p 4969692
08/09/2022 51.84p 54.22p 51.48p 53.28p 6255286
07/09/2022 51.80p 53.72p 51.80p 52.84p 2708956
06/09/2022 51.50p 54.99p 51.50p 52.76p 4491318
05/09/2022 54.26p 56.12p 50.72p 52.98p 5622115
02/09/2022 53.00p 55.13p 51.34p 55.00p 7879487
01/09/2022 54.30p 55.50p 51.80p 52.40p 3950644
31/08/2022 56.76p 57.38p 54.08p 55.00p 5587228
30/08/2022 60.30p 61.16p 55.98p 56.24p 8883639
26/08/2022 60.50p 63.38p 60.00p 60.14p 3326388
25/08/2022 62.24p 62.48p 59.73p 61.52p 2507499
24/08/2022 60.86p 62.29p 59.35p 61.44p 3274094
23/08/2022 61.84p 62.14p 60.00p 60.86p 3478637
22/08/2022 61.60p 63.20p 61.00p 61.30p 3820749
19/08/2022 63.02p 65.50p 61.68p 63.00p 5387075
18/08/2022 67.50p 68.54p 62.42p 63.86p 13674728
17/08/2022 70.00p 71.10p 67.72p 68.96p 11118053
16/08/2022 68.00p 70.34p 67.90p 70.22p 3521176
15/08/2022 70.00p 70.64p 66.32p 67.54p 2259609
12/08/2022 69.90p 71.10p 66.68p 69.56p 3535787
11/08/2022 67.88p 70.20p 65.04p 69.00p 8339272
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

*Close Price adjusted for both dividends and splits