THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
26/10/2021 320.00p 325.33p 235.00p 242.00p 18210374
25/10/2021 316.20p 319.82p 304.80p 306.80p 2563224
22/10/2021 317.00p 329.80p 312.80p 315.60p 2146880
21/10/2021 328.60p 332.19p 315.00p 317.00p 2284710
20/10/2021 330.80p 338.27p 324.00p 330.00p 11238611
19/10/2021 350.40p 364.15p 321.80p 325.40p 6875374
18/10/2021 306.00p 370.29p 296.98p 348.80p 12017004
15/10/2021 309.60p 326.16p 281.79p 289.40p 7955517
14/10/2021 285.00p 306.60p 279.20p 305.80p 6463402
13/10/2021 300.00p 310.20p 248.60p 276.60p 17289168
12/10/2021 427.20p 433.69p 281.20p 285.00p 8312681
11/10/2021 456.00p 457.00p 422.40p 436.80p 2845746
08/10/2021 472.60p 472.60p 452.80p 452.80p 3227681
07/10/2021 438.00p 467.00p 430.60p 467.00p 4162587
06/10/2021 419.20p 438.60p 402.20p 434.80p 4519107
05/10/2021 439.40p 440.80p 409.60p 418.40p 3811688
04/10/2021 461.80p 462.20p 421.60p 440.00p 3430331
01/10/2021 512.00p 512.00p 453.20p 455.20p 5514944
30/09/2021 533.00p 543.43p 502.50p 507.00p 2392883
29/09/2021 537.50p 552.00p 529.50p 530.00p 2736343
28/09/2021 545.50p 550.13p 537.50p 540.00p 3337679
27/09/2021 550.00p 553.03p 544.00p 547.00p 2860117
24/09/2021 564.00p 564.00p 545.50p 548.50p 1678786
23/09/2021 590.00p 590.00p 567.00p 567.00p 1479503
22/09/2021 582.00p 596.50p 580.00p 588.00p 1618210
21/09/2021 561.00p 585.50p 549.00p 580.00p 2359652
20/09/2021 584.00p 592.68p 551.50p 559.50p 2471212
17/09/2021 599.00p 606.50p 574.00p 595.50p 16341866
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

*Close Price adjusted for both dividends and splits