1. Share Prices

  2. THG PLC (THG)

46.04p+0.36 (+0.79%)06 Nov 2025, 12:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

THG PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202545.00p45.96p44.25p45.68p3,527,244
Nov 4, 202546.70p46.70p44.74p45.40p3,008,794
Nov 3, 202545.88p47.14p45.36p45.94p1,955,347
Oct 31, 202547.50p47.62p46.26p46.48p2,543,236
Oct 30, 202547.66p47.83p45.38p47.24p3,333,187
Oct 29, 202547.90p48.00p45.80p47.62p3,005,029
Oct 28, 202548.38p48.50p46.22p46.66p3,029,981
Oct 27, 202548.30p48.30p45.54p47.36p4,922,971
Oct 24, 202548.78p49.56p47.19p47.70p5,443,195
Oct 23, 202548.20p52.50p47.66p48.88p12,130,357
Oct 22, 202546.20p48.50p45.30p47.76p9,247,843
Oct 21, 202545.80p45.80p44.00p45.76p3,933,552
Oct 20, 202543.62p45.64p43.08p45.00p6,498,520
Oct 17, 202543.40p43.68p41.13p43.38p5,961,182
Oct 16, 202544.76p44.98p42.28p43.00p11,473,506
Oct 15, 202542.40p44.76p42.24p44.00p11,970,829
Oct 14, 202540.00p42.04p38.24p41.76p16,238,701
Oct 13, 202536.66p38.60p36.52p37.42p4,761,728
Oct 10, 202537.00p39.40p36.20p36.66p3,919,346
Oct 9, 202537.28p37.86p36.42p37.18p3,125,778
Oct 8, 202537.20p38.02p36.90p37.28p2,806,537
Oct 7, 202537.22p38.52p37.22p38.00p1,827,231
Oct 6, 202539.30p39.30p37.50p38.20p2,435,148
Oct 3, 202539.30p39.30p38.13p38.82p2,905,937
Oct 2, 202536.52p39.22p36.52p39.06p3,961,863
Oct 1, 202538.00p38.00p36.62p37.54p3,497,420
Sep 30, 202536.60p37.56p36.14p37.52p2,894,852
Sep 29, 202537.28p38.14p36.15p37.24p3,417,649
Sep 26, 202535.36p37.00p34.20p37.00p5,812,585
Sep 25, 202536.92p38.10p35.22p35.40p4,415,019
Sep 24, 202538.14p38.94p37.10p38.10p5,266,418
Sep 23, 202537.18p39.80p37.16p38.38p25,134,137
Sep 22, 202535.84p37.83p35.56p36.68p3,908,617
Sep 19, 202536.94p37.36p35.27p35.82p8,257,368
Sep 18, 202536.92p37.78p36.00p37.08p7,838,542
Sep 17, 202531.24p36.80p30.89p36.54p14,863,014
Sep 16, 202528.78p31.54p28.78p31.00p5,858,851
Sep 15, 202530.00p30.74p28.68p29.42p5,371,799
Sep 12, 202530.50p31.88p30.06p30.34p6,985,274
Sep 11, 202528.70p33.92p27.57p30.50p20,221,583
Sep 10, 202526.52p28.66p26.52p28.66p3,773,634
Sep 9, 202527.00p28.00p26.20p27.10p4,443,295
Sep 8, 202527.52p28.16p26.94p27.08p2,224,129
Sep 5, 202526.74p28.10p26.74p27.68p1,929,961
Sep 4, 202526.74p27.62p26.74p27.00p2,834,278
Sep 3, 202527.52p27.54p26.76p27.34p2,414,477
Sep 2, 202528.00p28.72p26.98p26.98p4,636,567
Sep 1, 202528.60p29.24p28.02p28.08p1,772,356
Aug 29, 202529.42p30.62p28.54p28.54p2,294,870
Aug 28, 202530.00p30.70p29.59p29.88p2,942,399
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.4012.52
Imi PLC2,570.006.99
Watches Of Switzerland Group PLC412.605.79
Rs Group PLC586.006.06
Tate & Lyle PLC399.405.66
Ceres Power Holdings PLC391.605.33

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.00-10.94
Hikma Pharmaceuticals PLC1,615.00-8.81
Ashmore Group PLC172.20-8.11
Metlen Energy & Metals PLC42.50-7.91
Tbc Bank Group PLC3,995.00-6.98
Diageo PLC1,709.00-4.92