THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/09/2021 650.00p 652.00p 591.00p 596.00p 3270274
15/09/2021 668.50p 668.50p 638.50p 638.50p 1034391
14/09/2021 663.00p 667.00p 652.00p 661.50p 1142389
13/09/2021 675.50p 675.50p 656.00p 656.00p 960908
10/09/2021 670.00p 683.50p 663.00p 664.50p 1268070
09/09/2021 661.00p 673.50p 651.00p 670.00p 1020595
08/09/2021 684.50p 684.50p 661.50p 662.00p 1204900
07/09/2021 662.50p 687.00p 656.00p 684.00p 830546
06/09/2021 662.50p 668.00p 657.00p 662.50p 523438
03/09/2021 654.50p 665.50p 652.00p 654.00p 1283220
02/09/2021 639.00p 684.50p 633.80p 656.50p 2398703
01/09/2021 620.00p 638.60p 613.00p 637.50p 2314749
31/08/2021 614.50p 621.00p 611.00p 615.50p 1063288
30/08/2021 615.00p 618.50p 608.50p 612.00p 943538
27/08/2021 615.00p 618.50p 608.50p 612.00p 943538
26/08/2021 620.00p 621.10p 613.00p 618.00p 569544
25/08/2021 629.00p 629.00p 615.00p 618.00p 658569
24/08/2021 619.00p 632.00p 613.61p 617.50p 1617874
23/08/2021 582.00p 613.00p 577.00p 613.00p 1955569
20/08/2021 582.00p 590.00p 575.00p 575.50p 450190
19/08/2021 592.50p 592.50p 577.50p 587.50p 622435
18/08/2021 582.00p 586.00p 572.50p 585.00p 770530
17/08/2021 561.50p 574.50p 559.00p 572.50p 1128334
16/08/2021 597.00p 597.00p 568.00p 568.00p 806331
13/08/2021 585.00p 591.50p 579.00p 581.00p 1505219
12/08/2021 595.00p 599.00p 586.50p 586.50p 841162
11/08/2021 600.00p 600.00p 592.50p 598.50p 1156535
10/08/2021 595.00p 599.50p 593.00p 595.50p 692413
09/08/2021 595.00p 598.70p 590.00p 594.00p 906950
06/08/2021 588.50p 607.50p 588.50p 594.00p 791692
05/08/2021 597.00p 597.00p 580.51p 589.00p 804932
04/08/2021 599.50p 605.50p 583.05p 586.50p 1275145
03/08/2021 579.50p 581.56p 569.00p 579.50p 759487
02/08/2021 591.50p 597.00p 574.50p 579.50p 588253
30/07/2021 583.00p 592.50p 575.00p 585.50p 734799
29/07/2021 580.50p 598.00p 580.50p 595.50p 907810
28/07/2021 587.00p 591.50p 578.50p 591.50p 825474
27/07/2021 589.00p 590.00p 568.50p 586.00p 698039
26/07/2021 595.50p 595.50p 572.50p 581.50p 629318
23/07/2021 582.00p 595.50p 580.00p 586.00p 642591
22/07/2021 573.50p 590.50p 567.00p 590.00p 630156
21/07/2021 568.50p 573.50p 560.00p 566.00p 786586
20/07/2021 563.50p 568.00p 548.55p 558.00p 606818
19/07/2021 584.50p 584.50p 553.50p 565.00p 1024618
16/07/2021 574.00p 593.00p 570.00p 583.50p 1476629
15/07/2021 602.00p 615.00p 560.00p 575.00p 1884278
14/07/2021 600.00p 611.00p 599.50p 609.50p 902226
13/07/2021 612.00p 618.00p 602.70p 607.00p 786341
12/07/2021 624.50p 624.50p 609.50p 614.00p 1927941
09/07/2021 600.50p 615.50p 597.00p 615.50p 763006
08/07/2021 621.00p 623.00p 599.50p 602.50p 1441684
07/07/2021 605.00p 623.00p 605.00p 621.50p 712031
06/07/2021 602.50p 618.50p 602.50p 610.50p 727832
05/07/2021 608.00p 620.00p 608.00p 612.50p 452099
02/07/2021 613.00p 617.50p 606.53p 613.00p 940053
01/07/2021 608.00p 619.00p 601.00p 615.00p 1211016
30/06/2021 627.00p 627.50p 610.00p 610.00p 782280
29/06/2021 610.00p 628.00p 604.90p 627.00p 808017
28/06/2021 620.50p 620.50p 610.00p 614.00p 757719
25/06/2021 621.00p 622.00p 609.00p 615.00p 690513
24/06/2021 601.00p 620.50p 597.50p 619.00p 1063195
23/06/2021 617.00p 619.50p 602.00p 605.50p 790954
22/06/2021 628.50p 628.50p 608.00p 615.00p 578092
21/06/2021 610.50p 624.00p 608.50p 622.00p 1028147
18/06/2021 625.00p 627.00p 615.00p 622.50p 2508519
17/06/2021 617.00p 622.50p 601.00p 622.50p 1647913
16/06/2021 603.00p 615.00p 598.50p 615.00p 1014358
15/06/2021 603.50p 611.00p 601.00p 601.00p 902930
14/06/2021 617.50p 621.00p 602.00p 603.00p 742379
11/06/2021 607.00p 620.50p 607.00p 615.00p 514294
10/06/2021 619.00p 620.50p 606.50p 616.00p 604468
09/06/2021 617.50p 620.50p 609.50p 615.50p 774184
08/06/2021 612.50p 626.00p 611.00p 615.50p 767187
07/06/2021 611.00p 617.00p 607.70p 613.00p 452991
04/06/2021 600.50p 611.00p 593.00p 611.00p 718199
03/06/2021 609.50p 613.90p 591.50p 598.50p 1024486
02/06/2021 629.00p 629.00p 603.00p 607.50p 857825
01/06/2021 609.00p 627.00p 598.00p 623.00p 894694
31/05/2021 616.50p 616.50p 598.50p 609.00p 819243
28/05/2021 616.50p 616.50p 598.50p 609.00p 819243
27/05/2021 603.00p 610.50p 594.50p 608.50p 1241789
26/05/2021 618.50p 618.50p 599.50p 601.50p 823098
25/05/2021 615.00p 615.50p 606.00p 610.00p 806316
24/05/2021 617.00p 620.20p 606.50p 610.50p 415977
21/05/2021 635.00p 637.50p 617.00p 617.50p 765384
20/05/2021 613.50p 629.50p 607.00p 629.00p 1105560
19/05/2021 612.50p 612.50p 596.00p 609.00p 1414400
18/05/2021 606.50p 620.00p 605.00p 613.00p 1014012
17/05/2021 620.00p 626.20p 603.50p 604.00p 992311
14/05/2021 621.50p 633.00p 616.50p 618.50p 4186870
13/05/2021 626.50p 626.50p 606.50p 621.00p 1798614
12/05/2021 650.00p 653.50p 620.00p 622.00p 4726089
11/05/2021 672.00p 710.50p 656.00p 667.00p 8242589
10/05/2021 625.00p 630.00p 587.23p 596.00p 1666644
07/05/2021 600.00p 632.00p 600.00p 624.50p 1206385
06/05/2021 621.00p 621.00p 594.70p 600.00p 1569836
05/05/2021 610.00p 615.00p 605.50p 612.00p 1450951
04/05/2021 620.00p 630.50p 604.50p 610.50p 1081717
03/05/2021 624.50p 628.00p 616.50p 620.00p 1084466
30/04/2021 624.50p 628.00p 616.50p 620.00p 1084466
29/04/2021 630.00p 638.00p 621.50p 624.50p 721786
28/04/2021 645.00p 653.00p 630.50p 631.50p 669198
27/04/2021 655.50p 655.50p 642.00p 649.00p 524047
26/04/2021 654.00p 655.00p 640.00p 647.50p 566411
23/04/2021 650.00p 650.00p 632.50p 648.00p 957301
22/04/2021 630.00p 649.50p 623.00p 642.00p 1199485
21/04/2021 612.00p 628.00p 599.50p 628.00p 2158358
20/04/2021 637.00p 640.50p 611.00p 617.50p 1892935
19/04/2021 673.50p 677.59p 631.50p 633.50p 1443606
16/04/2021 659.50p 676.50p 657.00p 668.00p 1164136
15/04/2021 712.00p 717.50p 653.00p 663.00p 2064522
14/04/2021 713.00p 713.00p 697.08p 704.00p 812894
13/04/2021 665.00p 710.00p 665.00p 701.00p 1238092
12/04/2021 661.00p 675.50p 655.50p 672.50p 852445
09/04/2021 675.50p 675.50p 664.00p 668.00p 824828
08/04/2021 682.50p 685.00p 660.00p 676.00p 1191271
07/04/2021 666.00p 683.00p 654.50p 680.50p 900046
06/04/2021 652.00p 674.00p 648.80p 668.00p 1000941
02/04/2021 625.00p 652.00p 625.00p 651.00p 683534
01/04/2021 625.00p 652.00p 625.00p 651.00p 683534
31/03/2021 631.00p 633.50p 613.00p 623.50p 690548
30/03/2021 623.50p 635.00p 616.50p 629.50p 493940
29/03/2021 634.00p 635.39p 614.60p 620.00p 419224
26/03/2021 628.00p 641.50p 618.50p 625.50p 708270
25/03/2021 640.00p 640.50p 610.50p 618.50p 627851
24/03/2021 661.50p 666.00p 637.50p 638.50p 607540
23/03/2021 675.50p 682.00p 662.50p 669.00p 652208
22/03/2021 655.00p 667.50p 650.00p 665.00p 521376
19/03/2021 665.00p 670.00p 650.50p 654.50p 20722442
18/03/2021 655.00p 682.00p 655.00p 671.50p 960977
17/03/2021 676.00p 689.50p 661.00p 664.00p 1127672
16/03/2021 665.00p 679.50p 657.00p 676.00p 647320
15/03/2021 657.00p 662.50p 645.50p 653.50p 605259
12/03/2021 685.50p 685.50p 637.50p 645.00p 1184591
11/03/2021 671.00p 684.00p 662.50p 674.00p 901338
10/03/2021 659.50p 671.50p 654.50p 660.00p 620937
09/03/2021 649.00p 669.50p 620.00p 664.50p 1246373
08/03/2021 655.00p 660.00p 604.00p 636.50p 1631566
05/03/2021 700.50p 710.50p 650.50p 653.50p 1566194
04/03/2021 706.00p 715.00p 700.00p 707.00p 972544
03/03/2021 730.00p 730.00p 706.50p 708.50p 689980
02/03/2021 721.50p 728.95p 716.00p 718.50p 390148
01/03/2021 708.50p 728.00p 708.50p 717.50p 527704
26/02/2021 712.00p 717.00p 705.00p 708.00p 976233
25/02/2021 714.00p 722.50p 709.00p 718.50p 879250
24/02/2021 723.50p 730.00p 704.00p 714.50p 799965
23/02/2021 742.00p 743.00p 696.00p 717.50p 1380030
22/02/2021 725.50p 742.00p 715.00p 731.00p 1306671
19/02/2021 704.00p 727.50p 704.00p 722.00p 545156
18/02/2021 713.50p 724.00p 706.00p 716.50p 666110
17/02/2021 750.00p 752.00p 720.00p 720.00p 576276
16/02/2021 749.50p 753.00p 744.50p 748.50p 388085
15/02/2021 733.50p 758.00p 730.00p 745.50p 603920
12/02/2021 710.00p 734.00p 697.50p 733.00p 801796
11/02/2021 705.00p 715.50p 699.00p 700.00p 555072
10/02/2021 710.50p 719.50p 705.00p 708.00p 2116393
09/02/2021 724.50p 724.50p 706.50p 708.00p 612517
08/02/2021 729.00p 729.29p 713.21p 715.00p 858428
05/02/2021 735.00p 746.50p 715.50p 720.00p 842189
04/02/2021 752.00p 752.50p 735.00p 736.00p 1255945
03/02/2021 747.50p 755.00p 740.50p 745.00p 868492
02/02/2021 736.00p 755.00p 736.00p 745.00p 477765
01/02/2021 727.00p 745.00p 719.00p 738.00p 637751
29/01/2021 734.00p 734.00p 717.50p 721.00p 596458
28/01/2021 737.50p 737.50p 706.00p 730.00p 1000120
27/01/2021 759.50p 759.50p 719.50p 728.50p 648136
26/01/2021 762.00p 762.00p 741.00p 750.00p 599005
25/01/2021 754.50p 759.50p 747.01p 752.00p 780124
22/01/2021 750.50p 756.50p 733.00p 751.50p 608576
21/01/2021 757.00p 763.00p 749.00p 754.00p 532729
20/01/2021 752.50p 760.50p 750.50p 755.50p 452052
19/01/2021 754.50p 766.00p 746.50p 750.00p 476472
18/01/2021 730.50p 763.00p 730.50p 759.50p 905963
15/01/2021 762.00p 773.00p 731.54p 740.00p 1451273
14/01/2021 768.00p 780.00p 760.00p 765.00p 2614331
13/01/2021 818.50p 818.50p 779.50p 785.00p 449605
12/01/2021 826.00p 837.80p 795.20p 798.00p 1274998
11/01/2021 806.20p 814.80p 780.00p 790.00p 1318599
08/01/2021 800.00p 803.40p 790.00p 796.20p 502547
07/01/2021 800.00p 804.00p 779.00p 792.80p 560916
06/01/2021 807.00p 809.93p 790.20p 795.00p 498130
05/01/2021 808.60p 818.00p 790.40p 799.40p 579664
04/01/2021 791.60p 818.60p 790.00p 799.40p 928162
31/12/2020 789.20p 790.82p 776.60p 780.00p 331802
30/12/2020 773.60p 808.00p 765.00p 779.80p 1107123
29/12/2020 715.80p 772.20p 705.60p 762.60p 1256640
24/12/2020 708.00p 710.00p 690.20p 700.00p 120744
23/12/2020 700.00p 705.00p 694.80p 698.00p 353774
22/12/2020 685.40p 703.60p 685.40p 700.00p 558504
21/12/2020 690.60p 693.40p 661.60p 691.00p 601017
18/12/2020 690.00p 696.00p 671.20p 678.20p 3008992
17/12/2020 678.20p 704.20p 676.00p 690.00p 740821
16/12/2020 677.60p 691.40p 663.80p 685.00p 1039689
15/12/2020 667.40p 679.80p 661.60p 669.00p 437293
14/12/2020 665.40p 670.36p 651.12p 661.00p 347107
11/12/2020 660.60p 669.80p 657.00p 661.00p 397107
10/12/2020 670.80p 675.00p 654.60p 660.00p 357018
09/12/2020 679.60p 679.60p 654.60p 662.60p 387600
08/12/2020 680.00p 682.00p 663.78p 667.80p 432021
07/12/2020 700.00p 709.80p 662.80p 668.40p 1026975

*Close Price adjusted for both dividends and splits