1. Share Prices

  2. THG PLC (THG)

30.34p-0.16 (-0.52%)12 Sep 2025, 17:07
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
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
Aug 27, 202530.52p31.18p30.10p30.10p1,785,516
Aug 26, 202530.80p31.78p30.40p30.94p2,814,303
Aug 22, 202529.72p31.78p29.72p31.22p2,375,893
Aug 21, 202529.80p30.18p29.16p29.74p3,350,927
Aug 20, 202529.74p30.52p29.50p29.76p2,583,659
Aug 19, 202531.42p31.46p29.98p30.08p2,423,768
Aug 18, 202531.26p32.20p30.44p30.82p2,790,728
Aug 15, 202531.74p32.34p31.26p31.54p2,558,785
Aug 14, 202531.20p31.98p31.16p31.74p2,099,366
Aug 13, 202532.50p33.16p31.34p31.44p3,249,075
Aug 12, 202534.26p35.17p32.30p32.38p3,652,202
Aug 11, 202536.16p36.34p33.38p34.22p6,341,410
Aug 8, 202533.10p35.88p32.80p35.74p10,220,771
Aug 7, 202530.68p33.42p30.68p33.34p7,777,700
Aug 6, 202531.50p33.01p29.60p31.70p13,341,956
Aug 5, 202530.00p30.92p30.00p30.58p2,948,130
Aug 4, 202529.34p30.80p29.34p30.16p5,610,205
Aug 1, 202530.04p31.14p29.44p30.20p2,803,931
Jul 31, 202530.00p31.00p29.96p30.32p5,753,407
Jul 30, 202530.40p30.90p29.80p30.28p4,770,872
Jul 29, 202531.60p32.62p30.40p30.40p4,056,069
Jul 28, 202531.80p33.62p31.58p31.88p4,483,108
Jul 25, 202530.80p31.78p30.46p31.70p1,935,986
Jul 24, 202531.42p31.88p31.10p31.26p2,503,938
Jul 23, 202532.22p32.39p31.18p31.42p5,173,256
Jul 22, 202533.02p33.02p32.08p32.32p1,659,651
Jul 21, 202533.10p33.78p32.40p33.00p1,729,297
Jul 18, 202533.20p33.78p32.80p33.16p1,470,398
Jul 17, 202531.72p33.96p31.45p33.00p5,836,111
Jul 16, 202530.74p31.98p30.62p31.78p2,827,263
Jul 15, 202530.30p31.72p30.24p31.12p2,505,485
Jul 14, 202531.08p31.96p30.64p30.94p3,839,250
Jul 11, 202532.96p34.06p31.50p31.50p3,288,539
Jul 10, 202532.08p34.00p32.08p33.72p3,225,397
Jul 9, 202531.34p33.18p30.92p32.98p3,420,162
Jul 8, 202531.00p32.14p30.81p31.46p3,960,088
Jul 7, 202532.50p32.50p30.96p31.52p2,322,112
Jul 4, 202531.64p32.50p30.98p32.20p3,061,332
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.