THG (THG) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
04/12/2020 663.00p 678.40p 642.20p 649.00p 408908
03/12/2020 674.00p 675.00p 661.40p 671.60p 367647
02/12/2020 650.00p 672.80p 648.00p 670.00p 528957
01/12/2020 632.00p 667.00p 626.00p 660.00p 632808
30/11/2020 610.00p 632.60p 608.20p 628.80p 420477
27/11/2020 600.00p 616.00p 600.00p 607.20p 226783
26/11/2020 603.00p 610.20p 597.49p 600.00p 247288
25/11/2020 597.00p 607.80p 590.20p 600.00p 475265
24/11/2020 615.00p 616.80p 580.20p 595.60p 661394
23/11/2020 646.20p 657.00p 602.79p 619.80p 503441
20/11/2020 644.60p 655.46p 637.00p 645.00p 255556
19/11/2020 653.80p 657.80p 639.00p 650.00p 195224
18/11/2020 622.00p 650.40p 622.00p 647.00p 331729
17/11/2020 658.00p 662.80p 623.20p 625.20p 375486
16/11/2020 638.80p 657.60p 611.20p 647.80p 499401
13/11/2020 620.00p 644.40p 605.14p 633.00p 428386
12/11/2020 622.60p 634.80p 610.00p 611.20p 406177
10/11/2020 643.00p 665.40p 586.20p 607.00p 795502
09/11/2020 716.00p 724.80p 611.20p 630.00p 815758
06/11/2020 681.00p 701.60p 675.20p 697.20p 376669
05/11/2020 680.00p 702.00p 662.60p 679.40p 373747
04/11/2020 643.00p 682.40p 643.00p 674.00p 293851
03/11/2020 650.00p 665.20p 640.40p 657.20p 261437
02/11/2020 673.40p 677.40p 630.20p 634.00p 463299
30/10/2020 680.00p 693.40p 651.00p 659.60p 389085
29/10/2020 680.00p 685.00p 657.40p 669.60p 264239
28/10/2020 724.20p 727.00p 658.00p 678.80p 436878
27/10/2020 715.40p 730.00p 691.00p 703.80p 510021
26/10/2020 670.00p 787.80p 663.80p 694.80p 942723
23/10/2020 625.00p 669.80p 618.60p 666.60p 470673
22/10/2020 627.80p 628.80p 606.60p 625.00p 300169
21/10/2020 611.00p 633.00p 607.20p 625.00p 339882
20/10/2020 604.80p 612.40p 587.48p 612.40p 291556
19/10/2020 585.20p 600.00p 583.80p 600.00p 248399
16/10/2020 605.00p 605.00p 584.20p 584.20p 272464
15/10/2020 602.40p 602.80p 585.20p 597.00p 198919
14/10/2020 607.00p 607.80p 587.00p 595.00p 313264
13/10/2020 590.20p 599.80p 579.00p 590.00p 415173
12/10/2020 600.00p 604.37p 585.80p 595.00p 293359
09/10/2020 586.00p 608.80p 586.00p 597.60p 175840
08/10/2020 594.80p 602.83p 587.20p 601.80p 183377
07/10/2020 595.00p 604.80p 590.20p 592.00p 162384
06/10/2020 596.40p 601.80p 592.20p 595.40p 286117
05/10/2020 592.00p 607.20p 592.00p 600.00p 401492
02/10/2020 602.00p 604.00p 596.00p 598.00p 129971
01/10/2020 605.00p 607.80p 592.80p 603.00p 198698
30/09/2020 603.00p 610.00p 585.60p 598.20p 762246
29/09/2020 603.90p 611.30p 600.40p 603.90p 158917
28/09/2020 627.00p 627.00p 595.40p 600.40p 532331
25/09/2020 634.90p 635.70p 610.00p 614.00p 1030743
24/09/2020 608.00p 639.70p 600.00p 620.20p 967128
23/09/2020 625.00p 625.00p 606.20p 612.50p 1150363
22/09/2020 582.10p 610.40p 575.80p 609.00p 2402099
21/09/2020 600.00p 609.80p 569.40p 574.80p 1427288
18/09/2020 585.00p 595.00p 565.30p 592.00p 2866807
17/09/2020 625.00p 627.90p 572.60p 585.00p 14291982
16/09/2020 600.00p 658.30p 600.00p 625.00p 60921184

*Close Price adjusted for both dividends and splits