H&T Group (HAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. H&T Group

Date Open High Low Close* Volume
14/08/2025 648.00p 650.00p 650.00p 650.00p 0
13/08/2025 648.00p 650.00p 648.00p 650.00p 77165
12/08/2025 650.00p 650.00p 648.00p 648.00p 82979
11/08/2025 648.00p 650.00p 648.00p 650.00p 1019640
08/08/2025 646.00p 650.00p 646.00p 650.00p 33850
07/08/2025 646.00p 648.00p 646.00p 646.00p 131805
06/08/2025 650.00p 650.00p 646.00p 646.00p 103602
05/08/2025 648.00p 650.00p 646.00p 648.00p 62885
04/08/2025 650.00p 650.00p 646.00p 648.00p 730655
01/08/2025 646.00p 648.00p 646.00p 648.00p 414849
31/07/2025 646.00p 648.00p 646.00p 648.00p 87957
30/07/2025 644.00p 648.00p 644.00p 648.00p 156612
29/07/2025 644.00p 648.00p 644.00p 646.00p 108287
28/07/2025 646.00p 646.00p 644.00p 644.00p 65461
25/07/2025 644.00p 646.00p 644.00p 644.00p 81748
24/07/2025 640.00p 646.00p 640.00p 644.00p 92869
23/07/2025 640.00p 642.00p 640.00p 640.00p 647223
22/07/2025 642.00p 642.00p 640.00p 640.00p 58775
21/07/2025 642.00p 644.00p 638.00p 640.00p 81385
18/07/2025 640.00p 640.00p 638.00p 638.00p 111077
17/07/2025 640.00p 640.00p 638.00p 638.00p 26396
16/07/2025 638.00p 640.00p 638.00p 638.00p 52480
15/07/2025 640.00p 640.00p 638.00p 638.00p 32324
14/07/2025 640.00p 640.00p 638.00p 640.00p 36052
11/07/2025 638.00p 640.00p 638.00p 638.00p 28545
10/07/2025 640.00p 640.00p 638.00p 638.00p 135646
09/07/2025 638.00p 640.00p 638.00p 640.00p 51149
08/07/2025 640.00p 640.00p 638.00p 638.00p 418583
07/07/2025 638.00p 640.00p 638.00p 640.00p 36763
04/07/2025 640.00p 640.00p 638.00p 638.00p 106904
03/07/2025 640.00p 640.00p 638.00p 640.00p 44925
02/07/2025 640.00p 640.00p 638.00p 638.00p 947541
01/07/2025 640.00p 640.00p 638.00p 640.00p 126977
30/06/2025 640.00p 640.00p 636.00p 638.00p 523735
27/06/2025 640.00p 640.00p 636.00p 638.00p 55105
26/06/2025 640.00p 640.00p 636.00p 638.00p 37391
25/06/2025 640.00p 640.00p 636.00p 638.00p 1336055
24/06/2025 640.00p 640.00p 636.00p 638.00p 981131
23/06/2025 638.00p 640.00p 638.00p 638.00p 41408
20/06/2025 638.00p 640.00p 636.00p 638.00p 36316
19/06/2025 636.00p 640.00p 636.00p 638.00p 68488
18/06/2025 640.00p 640.00p 638.00p 638.00p 27452
17/06/2025 640.00p 640.00p 636.00p 640.00p 852124
16/06/2025 638.00p 638.00p 636.00p 638.00p 60210
13/06/2025 636.00p 638.00p 634.00p 638.00p 133975
12/06/2025 636.00p 638.00p 634.00p 634.00p 896525
11/06/2025 636.00p 638.00p 634.00p 634.00p 524796
10/06/2025 638.00p 638.00p 634.00p 638.00p 67231
09/06/2025 636.00p 638.00p 634.00p 634.00p 1989683
06/06/2025 636.00p 636.00p 634.00p 636.00p 309026
05/06/2025 636.00p 638.00p 634.00p 634.00p 387716
04/06/2025 640.00p 640.00p 634.00p 636.00p 106256
03/06/2025 634.00p 638.00p 634.00p 636.00p 992121
02/06/2025 636.00p 640.00p 632.00p 636.00p 3182887
30/05/2025 638.00p 638.00p 634.00p 634.00p 104976
29/05/2025 638.00p 640.00p 636.00p 636.00p 1226473
28/05/2025 648.00p 648.00p 646.00p 646.00p 148082
27/05/2025 646.00p 646.00p 644.00p 646.00p 111383
23/05/2025 646.00p 646.00p 644.00p 644.00p 63277
22/05/2025 646.00p 646.00p 644.00p 644.00p 679165
21/05/2025 648.00p 648.00p 645.00p 648.00p 189769
20/05/2025 646.00p 648.00p 644.00p 648.00p 334713
19/05/2025 646.00p 646.00p 644.00p 644.00p 66688
16/05/2025 648.00p 648.00p 644.00p 646.00p 2662730
15/05/2025 644.00p 650.00p 644.00p 650.00p 4589039
14/05/2025 640.00p 646.00p 450.00p 644.00p 2317637
13/05/2025 447.00p 464.00p 446.00p 458.00p 82989
12/05/2025 454.00p 459.00p 440.00p 446.00p 127443
09/05/2025 450.00p 462.19p 446.00p 452.00p 149248
08/05/2025 426.00p 451.00p 418.50p 451.00p 180282
07/05/2025 414.00p 431.00p 402.09p 421.00p 238091
06/05/2025 420.00p 420.00p 401.00p 408.00p 227436
02/05/2025 400.00p 414.00p 398.99p 403.00p 45092
01/05/2025 407.00p 414.00p 400.00p 401.00p 71053
30/04/2025 414.00p 420.00p 405.00p 407.00p 346394
29/04/2025 408.00p 415.00p 402.00p 414.00p 154697
28/04/2025 400.00p 408.00p 399.00p 407.00p 65094
25/04/2025 393.00p 401.14p 392.26p 399.00p 89557
24/04/2025 390.00p 401.00p 389.00p 396.00p 119795
23/04/2025 400.00p 401.00p 389.25p 394.00p 88932
22/04/2025 390.00p 401.00p 382.00p 394.00p 87216
17/04/2025 388.00p 389.33p 380.00p 382.00p 48141
16/04/2025 388.00p 400.00p 380.00p 382.00p 72181
15/04/2025 395.00p 400.00p 387.00p 388.00p 58721
14/04/2025 388.00p 394.00p 380.00p 391.00p 75121
11/04/2025 377.00p 378.00p 373.00p 377.00p 197951
10/04/2025 370.00p 388.65p 370.00p 380.00p 73170
09/04/2025 360.00p 370.00p 356.00p 370.00p 68985
08/04/2025 358.00p 377.00p 354.60p 371.00p 270957
07/04/2025 370.00p 385.00p 354.50p 355.00p 206614
04/04/2025 377.00p 379.25p 369.00p 378.00p 141547
03/04/2025 374.00p 377.00p 370.00p 374.00p 242989
02/04/2025 379.00p 384.00p 376.20p 380.00p 18808
01/04/2025 378.00p 384.00p 372.50p 377.00p 91750
31/03/2025 398.00p 401.00p 375.50p 382.00p 84164
28/03/2025 388.00p 399.00p 383.00p 385.00p 109395
27/03/2025 394.00p 404.00p 387.44p 394.00p 53522
26/03/2025 396.00p 404.00p 393.00p 396.00p 67488
25/03/2025 399.00p 405.00p 395.00p 397.00p 39353
24/03/2025 404.00p 409.00p 396.00p 399.00p 73047
21/03/2025 405.00p 415.00p 392.90p 395.00p 103260
20/03/2025 399.00p 412.00p 390.00p 403.00p 256254
19/03/2025 395.00p 400.00p 388.00p 390.00p 100551
18/03/2025 384.00p 401.00p 384.00p 388.00p 220515
17/03/2025 376.00p 384.00p 376.00p 378.00p 413703
14/03/2025 374.00p 379.70p 372.00p 376.00p 50406
13/03/2025 376.00p 385.00p 366.00p 372.00p 71705
12/03/2025 378.00p 385.00p 373.00p 377.00p 45824
11/03/2025 377.00p 384.00p 375.00p 375.00p 59784
10/03/2025 389.00p 390.00p 376.50p 378.00p 44243
07/03/2025 367.00p 385.00p 363.00p 384.00p 98676
06/03/2025 372.00p 372.00p 366.07p 372.00p 53050
05/03/2025 367.00p 372.92p 363.00p 363.00p 69196
04/03/2025 376.00p 380.00p 355.00p 362.00p 104276
03/03/2025 378.00p 386.00p 370.00p 376.00p 120072
28/02/2025 348.00p 370.00p 348.00p 370.00p 143550
27/02/2025 350.00p 359.00p 345.00p 349.00p 39294
26/02/2025 350.00p 357.35p 347.00p 348.00p 22541
25/02/2025 349.00p 359.00p 347.00p 352.00p 29484
24/02/2025 350.00p 359.00p 348.00p 349.00p 18902
21/02/2025 349.00p 358.16p 343.00p 350.00p 47064
20/02/2025 345.00p 348.00p 342.00p 345.00p 33074
19/02/2025 341.00p 349.00p 338.00p 340.00p 60183
18/02/2025 342.00p 349.00p 338.00p 341.00p 60868
17/02/2025 332.00p 350.00p 331.00p 341.00p 267062
14/02/2025 333.00p 337.00p 329.00p 331.00p 140922
13/02/2025 333.00p 337.00p 325.50p 332.00p 129495
12/02/2025 334.00p 349.00p 331.97p 337.00p 81360
11/02/2025 335.00p 349.00p 334.00p 335.00p 63674
10/02/2025 337.00p 348.35p 332.00p 335.00p 60101
07/02/2025 337.00p 349.00p 332.85p 348.00p 27704
06/02/2025 335.00p 344.41p 332.00p 334.00p 233818
05/02/2025 335.00p 349.00p 333.00p 340.00p 49759
04/02/2025 336.00p 344.14p 332.00p 336.00p 34555
03/02/2025 335.00p 340.00p 330.10p 338.00p 123430
31/01/2025 340.00p 352.00p 336.00p 344.00p 34115
30/01/2025 336.00p 359.00p 336.00p 340.00p 30808
29/01/2025 340.00p 349.00p 336.00p 342.00p 15889
28/01/2025 340.00p 350.00p 339.38p 340.00p 37624
27/01/2025 343.00p 347.47p 338.00p 341.00p 62406
24/01/2025 345.00p 360.00p 341.00p 345.00p 77364
23/01/2025 355.00p 358.00p 345.00p 346.00p 59132
22/01/2025 362.00p 362.00p 351.88p 355.00p 19875
21/01/2025 354.00p 363.00p 351.00p 355.00p 52768
20/01/2025 355.00p 360.00p 352.00p 353.00p 44973
17/01/2025 358.00p 363.00p 356.00p 356.00p 44121
16/01/2025 365.00p 365.00p 358.60p 359.00p 28939
15/01/2025 364.00p 364.00p 355.09p 359.00p 127985
14/01/2025 352.00p 364.00p 346.00p 353.00p 129438
13/01/2025 352.00p 353.00p 344.41p 345.00p 73458
10/01/2025 349.00p 353.00p 346.00p 346.00p 37196
09/01/2025 338.00p 351.00p 337.00p 349.00p 374230
08/01/2025 341.00p 347.00p 332.00p 336.00p 75465
07/01/2025 348.00p 350.00p 337.04p 343.00p 65624
06/01/2025 350.00p 362.00p 341.21p 348.00p 63994
03/01/2025 350.00p 362.00p 350.00p 358.00p 25505
02/01/2025 352.00p 360.25p 347.98p 352.00p 19356
31/12/2024 362.00p 362.00p 347.79p 354.50p 4058
30/12/2024 362.00p 363.00p 343.00p 363.00p 5296
27/12/2024 339.00p 362.00p 336.00p 357.00p 10905
24/12/2024 341.00p 363.00p 339.00p 339.00p 21895
23/12/2024 342.00p 348.29p 340.02p 346.00p 57821
20/12/2024 348.00p 348.00p 340.00p 348.00p 13615
19/12/2024 343.00p 350.00p 343.00p 350.00p 55518
18/12/2024 355.00p 355.00p 345.21p 353.00p 15845
17/12/2024 350.00p 356.00p 344.90p 350.00p 42044
16/12/2024 350.00p 355.44p 346.08p 350.00p 81217
13/12/2024 354.00p 358.00p 348.78p 352.00p 40949
12/12/2024 349.00p 358.00p 349.00p 358.00p 20368
11/12/2024 358.00p 358.00p 349.18p 351.00p 20428
10/12/2024 357.00p 359.00p 350.28p 359.00p 49314
09/12/2024 349.00p 361.00p 349.00p 358.00p 21994
06/12/2024 351.00p 359.00p 350.00p 359.00p 24801
05/12/2024 354.00p 360.00p 346.00p 358.00p 37808
04/12/2024 349.00p 354.00p 345.00p 350.00p 93734
03/12/2024 345.00p 357.00p 344.96p 345.00p 26851
02/12/2024 345.00p 361.00p 344.68p 345.00p 15715
29/11/2024 344.00p 360.54p 344.00p 360.00p 34452
28/11/2024 353.00p 359.30p 344.72p 353.00p 36039
27/11/2024 359.00p 364.00p 354.63p 362.00p 40127
26/11/2024 365.00p 366.00p 344.00p 364.00p 43398
25/11/2024 346.00p 366.00p 340.95p 366.00p 58032
22/11/2024 353.00p 358.00p 337.75p 345.00p 17168
21/11/2024 350.00p 355.95p 344.00p 348.00p 17241
20/11/2024 356.00p 360.00p 345.00p 355.00p 48498
19/11/2024 361.00p 366.50p 356.00p 365.00p 20060
18/11/2024 361.00p 372.00p 360.72p 365.00p 19318
15/11/2024 370.00p 372.00p 357.00p 370.00p 7030
14/11/2024 367.00p 379.00p 356.70p 358.00p 94712
13/11/2024 370.00p 379.00p 366.10p 370.00p 6806
12/11/2024 370.00p 378.00p 366.95p 370.00p 29806
11/11/2024 372.00p 378.00p 366.00p 369.00p 45679
08/11/2024 377.00p 378.00p 365.00p 371.00p 32142
07/11/2024 366.00p 389.00p 365.00p 377.00p 20476
06/11/2024 370.00p 389.00p 365.00p 365.00p 25691
05/11/2024 380.00p 381.50p 373.00p 373.00p 31125
04/11/2024 375.00p 380.00p 370.30p 373.00p 8916
01/11/2024 375.00p 388.00p 367.00p 373.00p 77358
31/10/2024 378.00p 389.00p 367.00p 369.00p 80256
30/10/2024 356.00p 391.20p 356.00p 378.00p 44782

*Close Price adjusted for both dividends and splits