LSE - Delayed Quote
GBp
Hunting PLC (HTG.L)
377.50
-8.50
(-2.20%)
At close: October 30 at 5:00:01 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
399.00
399.00
372.00
377.50
377.50
470,745
Oct 29, 2026
398.00
398.00
379.50
386.00
386.00
449,146
Oct 28, 2026
365.00
391.58
344.00
385.00
385.00
1,657,406
Oct 27, 2026
410.00
429.00
407.47
425.50
425.50
232,896
Oct 26, 2026
402.50
414.00
387.50
414.00
414.00
215,244
Oct 23, 2026
400.50
405.00
387.00
404.00
404.00
355,206
Oct 22, 2026
395.00
412.00
386.98
389.50
389.50
198,181
Oct 21, 2026
386.50
414.50
386.50
409.50
409.50
364,026
Oct 20, 2026
394.00
415.00
394.00
406.00
406.00
236,648
Oct 19, 2026
401.00
415.50
401.00
408.00
408.00
231,615
Oct 16, 2026
402.00
415.00
399.50
410.50
410.50
221,474
Oct 15, 2026
415.00
415.00
387.50
400.00
400.00
409,205
Oct 14, 2026
403.00
415.00
403.00
406.50
406.50
291,472
Oct 13, 2026
408.50
415.50
393.00
403.50
403.50
744,608
Oct 12, 2026
398.00
414.50
388.50
409.50
409.50
376,831
Oct 9, 2026
396.50
396.50
382.00
396.00
396.00
419,404
Oct 8, 2026
374.00
385.28
372.50
384.50
384.50
509,659
Oct 7, 2026
378.50
389.00
377.50
377.50
377.50
269,624
Oct 6, 2026
385.50
410.00
382.50
386.50
386.50
923,809
Oct 5, 2026
384.00
398.00
381.00
394.50
394.50
117,999
Oct 2, 2026
385.00
391.50
381.00
383.00
383.00
221,846
Oct 1, 2026
5.2818003
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
386.50
389.50
379.00
389.50
389.50
370,212
Sep 30, 2026
393.50
398.00
387.00
397.00
396.95
421,783
Sep 29, 2026
413.00
413.00
387.00
392.50
392.45
378,997
Sep 28, 2026
394.50
400.00
387.50
395.00
394.95
868,839
Sep 25, 2026
408.00
408.00
384.00
390.00
389.95
140,742
Sep 24, 2026
391.50
399.50
391.50
393.50
393.45
381,026
Sep 23, 2026
377.50
393.00
377.50
391.50
391.45
156,923
Sep 22, 2026
389.00
390.00
378.50
382.50
382.45
288,942
Sep 21, 2026
399.00
412.00
385.00
388.00
387.95
175,585
Sep 18, 2026
395.50
409.50
389.50
394.00
393.95
559,969
Sep 17, 2026
407.00
407.00
385.50
394.50
394.45
255,428
Sep 16, 2026
382.50
406.50
382.50
399.00
398.95
280,066
Sep 15, 2026
400.00
400.00
388.00
397.00
396.95
168,906
Sep 14, 2026
390.00
405.50
384.50
388.50
388.45
227,483
Sep 11, 2026
413.00
413.00
392.50
400.00
399.95
181,656
Sep 10, 2026
390.00
407.50
390.00
396.50
396.45
182,706
Sep 9, 2026
405.00
408.00
401.00
406.00
405.95
202,367
Sep 8, 2026
390.00
414.00
390.00
406.00
405.95
499,241
Sep 7, 2026
410.50
412.50
402.00
409.00
408.95
267,665
Sep 4, 2026
417.00
417.00
396.00
400.50
400.45
538,394
Sep 3, 2026
407.00
417.50
396.50
400.00
399.95
354,381
Sep 2, 2026
425.00
425.00
405.50
405.50
405.45
392,272
Sep 1, 2026
402.50
424.00
402.50
415.50
415.44
632,317
Aug 28, 2026
413.50
421.50
407.00
408.50
408.45
710,066
Aug 27, 2026
395.00
419.50
395.00
413.00
412.95
815,727
Aug 26, 2026
395.50
403.50
387.98
400.00
399.95
660,346
Aug 25, 2026
394.50
402.77
390.00
394.00
393.95
507,177
Aug 24, 2026
400.00
415.50
389.00
393.50
393.45
872,407
Aug 21, 2026
426.50
426.50
380.00
405.00
404.95
2,385,506
Aug 20, 2026
450.50
477.50
450.50
473.50
473.44
256,741
Aug 19, 2026
489.50
496.00
470.50
471.50
471.44
291,339
Aug 18, 2026
479.00
499.50
470.50
487.50
487.44
257,835
Aug 17, 2026
490.00
496.00
471.50
491.00
490.93
159,248
Aug 14, 2026
487.00
489.00
466.50
488.00
487.94
210,995
Aug 13, 2026
483.00
487.50
473.20
482.00
481.94
169,904
Aug 12, 2026
483.00
483.00
474.95
478.00
477.94
212,298
Aug 11, 2026
473.50
476.50
454.25
474.50
474.44
292,976
Aug 10, 2026
463.50
463.50
443.00
451.50
451.44
180,535
Aug 7, 2026
468.50
468.50
436.55
443.00
442.94
212,894
Aug 6, 2026
447.50
462.50
439.50
447.00
446.94
319,854
Aug 5, 2026
450.00
469.50
441.50
444.00
443.94
292,856
Aug 4, 2026
466.00
466.00
443.00
448.50
448.44
151,850
Aug 3, 2026
464.00
464.00
435.50
447.50
447.44
224,792
Jul 31, 2026
430.00
450.00
430.00
443.50
443.44
211,116
Jul 30, 2026
431.50
446.00
425.48
440.00
439.94
260,914
Jul 29, 2026
445.00
462.50
426.50
431.00
430.94
988,068
Jul 28, 2026
446.50
464.50
444.25
448.00
447.94
500,677
Jul 27, 2026
484.00
484.00
461.73
470.00
469.94
630,817
Jul 24, 2026
472.50
483.00
459.50
476.50
476.44
169,069
Jul 23, 2026
468.00
482.00
468.00
475.50
475.44
147,416
Jul 22, 2026
470.00
475.00
453.00
473.50
473.44
179,514
Jul 21, 2026
477.00
477.00
456.50
463.50
463.44
145,887
Jul 20, 2026
475.00
475.00
434.00
459.50
459.44
185,990
Jul 17, 2026
452.00
467.50
450.00
453.00
452.94
152,530
Jul 16, 2026
456.00
461.50
452.50
457.50
457.44
272,026
Jul 15, 2026
472.50
475.00
452.00
459.00
458.94
327,623
Jul 14, 2026
455.50
467.00
447.50
450.00
449.94
236,690
Jul 13, 2026
457.00
457.50
435.50
451.00
450.94
274,709
Jul 10, 2026
432.00
440.00
430.00
440.00
439.94
188,310
Jul 9, 2026
435.00
441.00
426.00
430.50
430.44
298,656
Jul 8, 2026
428.00
436.00
422.00
436.00
435.94
482,651
Jul 7, 2026
445.50
445.50
421.00
421.00
420.94
194,735
Jul 6, 2026
440.50
448.50
415.50
427.50
427.44
223,365
Jul 3, 2026
457.00
457.00
429.00
440.00
439.94
148,835
Jul 2, 2026
456.00
463.00
433.50
435.50
435.44
229,935
Jul 1, 2026
462.50
462.50
434.50
445.00
444.94
314,269
Jun 30, 2026
425.50
450.00
425.50
443.00
442.94
245,996
Jun 29, 2026
470.00
470.00
445.00
445.00
444.94
178,452
Jun 26, 2026
483.50
483.50
447.00
450.00
449.94
210,647
Jun 25, 2026
459.00
472.00
456.00
460.50
460.44
214,217
Jun 24, 2026
478.00
485.50
453.50
462.00
461.94
257,273
Jun 23, 2026
486.00
486.00
468.00
477.50
477.44
154,104
Jun 22, 2026
496.00
496.00
468.00
474.00
473.94
192,585
Jun 19, 2026
477.00
487.00
465.50
465.50
465.44
674,789
Jun 18, 2026
493.50
500.00
466.50
475.50
475.44
919,571
Jun 17, 2026
485.50
497.50
477.42
495.00
494.93
459,577
Jun 16, 2026
484.00
493.50
468.50
485.50
485.44
492,723
Jun 15, 2026
489.50
492.75
476.00
484.00
483.94
404,294
Jun 12, 2026
477.00
491.00
470.50
489.50
489.43
298,136
Jun 11, 2026
456.00
477.00
456.00
476.50
476.44
230,731
Jun 10, 2026
456.00
470.50
456.00
470.50
470.44
152,481
Jun 9, 2026
457.00
482.00
457.00
463.50
463.44
230,611
Jun 8, 2026
483.00
485.50
471.50
477.00
476.94
268,906
Jun 5, 2026
450.00
478.00
450.00
472.50
472.44
323,944
Jun 4, 2026
458.00
469.00
455.50
466.00
465.94
287,602
Jun 3, 2026
444.50
480.00
444.50
461.00
460.94
376,237
Jun 2, 2026
442.00
476.00
442.00
467.50
467.44
344,319
Jun 1, 2026
463.00
481.00
450.00
463.50
463.44
373,550
May 29, 2026
483.00
483.00
465.50
465.50
465.44
504,330
May 28, 2026
489.00
489.00
469.50
474.50
474.44
177,401
May 27, 2026
496.50
503.00
468.71
478.00
477.94
423,928
May 26, 2026
484.50
503.00
481.68
495.00
494.93
449,700
May 22, 2026
513.00
513.00
483.00
484.50
484.44
353,009
May 21, 2026
494.00
502.00
492.50
498.00
497.93
208,509
May 20, 2026
501.00
509.00
494.50
495.00
494.93
224,450
May 19, 2026
507.00
510.00
498.00
505.00
504.93
198,795
May 18, 2026
503.00
510.00
496.00
506.00
505.93
333,851
May 15, 2026
521.00
523.00
501.00
503.00
502.93
255,001
May 14, 2026
490.00
513.00
490.00
512.00
511.93
227,558
May 13, 2026
480.00
505.00
480.00
500.00
499.93
335,424
May 12, 2026
495.50
500.28
489.50
491.00
490.93
194,026
May 11, 2026
500.00
500.00
480.00
495.50
495.43
252,047
May 8, 2026
479.00
491.35
478.50
486.50
486.44
187,521
May 7, 2026
515.00
515.00
483.50
485.50
485.44
338,368
May 6, 2026
519.00
521.00
491.50
500.00
499.93
344,726
May 5, 2026
501.00
517.00
501.00
517.00
516.93
500,623
May 1, 2026
483.50
511.00
483.50
510.00
509.93
130,792
Apr 30, 2026
479.00
512.00
479.00
508.00
507.93
412,007
Apr 29, 2026
515.00
520.46
498.50
498.50
498.43
653,057
Apr 28, 2026
500.00
508.00
497.67
508.00
507.93
366,505
Apr 27, 2026
471.00
505.38
471.00
497.50
497.43
298,024
Apr 24, 2026
519.00
519.00
486.50
495.50
495.43
321,336
Apr 23, 2026
471.00
500.00
471.00
495.50
495.43
277,694
Apr 22, 2026
484.00
502.00
473.50
494.50
494.43
943,756
Apr 21, 2026
460.00
482.00
460.00
482.00
481.94
718,672
Apr 20, 2026
466.00
485.50
458.50
467.00
466.94
1,150,178
Apr 17, 2026
512.00
512.00
472.00
472.00
471.94
566,058
Apr 16, 2026
460.00
489.50
460.00
488.50
488.43
481,088
Apr 15, 2026
498.50
515.00
476.50
480.00
479.94
787,256
Apr 14, 2026
508.00
510.00
498.50
508.00
507.93
238,293
Apr 13, 2026
490.00
511.00
490.00
506.00
505.93
2,632,540
Apr 10, 2026
513.00
513.00
486.50
489.50
489.43
437,439
Apr 9, 2026
5.077288
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
514.00
514.00
488.50
493.50
493.43
380,934
Apr 8, 2026
519.00
519.00
478.50
499.00
498.87
722,582
Apr 7, 2026
481.00
501.00
481.00
487.00
486.87
337,847
Apr 2, 2026
483.50
493.00
480.50
491.00
490.87
179,775
Apr 1, 2026
472.00
502.00
472.00
484.50
484.37
760,796
Mar 31, 2026
470.00
500.25
470.00
496.00
495.87
442,971
Mar 30, 2026
480.00
507.00
480.00
487.50
487.37
542,978
Mar 27, 2026
490.00
502.00
480.00
491.00
490.87
313,210
Mar 26, 2026
479.00
499.50
477.00
499.50
499.37
319,136
Mar 25, 2026
489.00
489.50
476.29
483.50
483.37
321,377
Mar 24, 2026
452.00
484.00
452.00
480.00
479.87
260,039
Mar 23, 2026
455.00
483.50
455.00
472.50
472.37
346,455
Mar 20, 2026
502.00
502.00
469.00
472.50
472.37
1,715,124
Mar 19, 2026
456.00
484.50
456.00
482.00
481.87
391,294
Mar 18, 2026
485.00
499.00
475.00
478.50
478.37
216,012
Mar 17, 2026
483.50
488.00
474.00
479.00
478.87
532,722
Mar 16, 2026
462.50
487.50
462.50
481.00
480.87
486,174
Mar 13, 2026
485.00
507.00
478.58
480.00
479.87
491,784
Mar 12, 2026
502.00
513.00
495.00
498.00
497.87
690,206
Mar 11, 2026
499.50
530.00
499.50
510.00
509.86
555,974
Mar 10, 2026
497.50
526.00
495.50
520.00
519.86
4,426,335
Mar 9, 2026
500.00
508.00
493.50
503.00
502.86
1,025,677
Mar 6, 2026
490.00
522.00
488.35
509.00
508.86
1,489,603
Mar 5, 2026
515.00
553.00
495.00
495.00
494.87
1,139,835
Mar 4, 2026
533.00
533.00
502.00
511.00
510.86
797,663
Mar 3, 2026
504.00
527.00
499.50
508.00
507.86
819,686
Mar 2, 2026
518.00
537.00
524.00
526.00
525.86
554,422
Feb 27, 2026
499.00
532.00
499.00
519.00
518.86
927,838
Feb 26, 2026
533.00
534.00
515.00
525.00
524.86
390,671
Feb 25, 2026
529.00
538.00
518.00
531.00
530.86
347,124
Feb 24, 2026
512.00
521.00
511.00
518.00
517.86
359,204
Feb 23, 2026
535.00
535.00
507.00
513.00
512.86
292,816
Feb 20, 2026
552.00
552.00
515.00
515.00
514.86
524,291
Feb 19, 2026
515.00
531.00
514.00
526.00
525.86
766,797
Feb 18, 2026
510.00
519.00
510.00
512.00
511.86
840,069
Feb 17, 2026
528.00
528.00
497.50
509.00
508.86
391,648
Feb 16, 2026
492.00
514.00
485.00
503.00
502.86
791,504
Feb 13, 2026
455.50
484.50
453.50
480.50
480.37
356,456
Feb 12, 2026
485.00
490.00
475.50
475.50
475.37
485,749
Feb 11, 2026
452.00
485.00
452.00
483.50
483.37
809,910
Feb 10, 2026
471.00
481.50
467.50
475.50
475.37
492,892
Feb 9, 2026
445.00
478.00
445.00
478.00
477.87
293,050
Feb 6, 2026
460.50
471.50
460.50
466.00
465.87
302,689
Feb 5, 2026
469.00
472.50
459.50
465.00
464.87
298,347
Feb 4, 2026
438.50
482.00
438.50
468.50
468.37
1,184,927
Feb 3, 2026
466.00
466.00
446.03
458.00
457.88
508,939
Feb 2, 2026
431.00
449.50
428.00
444.00
443.88
743,878
Jan 30, 2026
430.50
450.50
430.50
442.00
441.88
398,949
Jan 29, 2026
443.50
463.00
439.50
453.00
452.88
691,959
Jan 28, 2026
420.50
449.50
420.50
440.50
440.38
829,073
Jan 27, 2026
442.00
448.00
437.50
439.50
439.38
454,836
Jan 26, 2026
440.00
441.00
434.00
440.00
439.88
296,845
Jan 23, 2026
433.00
444.50
432.50
438.50
438.38
494,069
Jan 22, 2026
440.00
440.00
428.00
434.00
433.88
597,746
Jan 21, 2026
426.00
437.50
426.00
429.50
429.38
691,393
Jan 20, 2026
413.00
428.50
403.00
428.50
428.38
526,171
Jan 19, 2026
417.00
417.00
402.70
407.00
406.89
257,568
Jan 16, 2026
417.00
420.68
410.00
410.00
409.89
416,467
Jan 15, 2026
407.00
419.00
401.50
417.00
416.89
533,716
Jan 14, 2026
411.00
411.00
395.50
407.50
407.39
672,716
Jan 13, 2026
404.00
404.00
385.50
397.50
397.39
618,140
Jan 12, 2026
392.00
399.00
388.50
393.50
393.39
567,871
Jan 9, 2026
395.00
396.50
386.00
392.00
391.89
965,456
Jan 8, 2026
395.00
395.00
377.00
388.00
387.90
225,658
Jan 7, 2026
370.50
385.50
370.50
378.50
378.40
443,534
Jan 6, 2026
385.50
392.50
380.00
388.00
387.90
590,924
Jan 5, 2026
357.00
385.50
357.00
385.50
385.40
472,019
Jan 2, 2026
352.00
376.50
352.00
373.50
373.40
349,727
Dec 31, 2025
375.50
376.00
352.00
370.50
370.40
72,408
Dec 30, 2025
355.00
367.60
355.00
366.50
366.40
306,417
Dec 29, 2025
363.00
365.50
358.00
363.00
362.90
171,309
Dec 24, 2025
360.50
364.50
359.50
361.50
361.40
47,353
Dec 23, 2025
364.50
375.00
361.00
362.00
361.90
136,096
Dec 22, 2025
375.00
375.00
355.00
366.50
366.40
322,992
Dec 19, 2025
381.50
381.50
355.02
357.50
357.40
659,139
Dec 18, 2025
368.00
373.00
362.00
366.00
365.90
471,323
Dec 17, 2025
386.00
392.50
370.00
372.00
371.90
766,902
Dec 16, 2025
383.00
395.50
383.00
390.00
389.89
346,081
Dec 15, 2025
390.50
395.00
387.00
390.50
390.39
341,330
Dec 12, 2025
395.00
395.00
385.00
387.00
386.90
322,358
Dec 11, 2025
375.00
394.50
375.00
386.50
386.40
365,765
Dec 10, 2025
400.00
400.00
389.50
390.00
389.89
355,605
Dec 9, 2025
373.50
396.50
373.50
389.00
388.90
609,880
Dec 8, 2025
390.50
397.50
390.00
393.00
392.89
325,647
Dec 5, 2025
400.00
400.00
376.50
392.50
392.39
257,759
Dec 4, 2025
396.00
396.00
386.00
396.00
395.89
367,425
Dec 3, 2025
363.00
388.50
350.50
386.00
385.90
986,435
Dec 2, 2025
374.50
375.00
362.50
364.50
364.40
492,745
Dec 1, 2025
366.00
386.50
366.00
374.50
374.40
526,905
Nov 28, 2025
375.00
375.00
366.00
370.50
370.40
257,959
Nov 27, 2025
350.00
369.50
350.00
366.50
366.40
212,426
Nov 26, 2025
375.00
375.00
363.50
367.00
366.90
224,146
Nov 25, 2025
360.50
369.50
359.00
368.50
368.40
293,455
Nov 24, 2025
358.00
359.00
352.00
358.00
357.90
694,438
Nov 21, 2025
361.50
367.00
355.50
357.50
357.40
358,110
Nov 20, 2025
368.00
376.00
363.00
370.00
369.90
479,489
Nov 19, 2025
370.00
370.00
362.50
364.00
363.90
652,919
Nov 18, 2025
360.50
367.50
358.50
363.50
363.40
1,198,150
Nov 17, 2025
350.00
370.00
350.00
368.50
368.40
425,421
Nov 14, 2025
359.00
363.00
351.50
362.50
362.40
591,213
Nov 13, 2025
350.00
362.00
350.00
358.50
358.40
1,120,396
Nov 12, 2025
373.00
373.00
357.00
357.00
356.90
791,362
Nov 11, 2025
360.00
366.00
357.50
363.00
362.90
1,249,632
Nov 10, 2025
364.00
364.00
351.00
360.00
359.90
878,979
Nov 7, 2025
364.00
364.00
350.50
350.50
350.41
376,833
Nov 6, 2025
356.50
364.00
356.50
356.50
356.40
445,890
Nov 5, 2025
342.50
361.00
342.50
361.00
360.90
461,944
Nov 4, 2025
356.50
358.00
347.00
351.00
350.91
373,087
Nov 3, 2025
342.50
359.50
340.50
358.50
358.40
488,404
Oct 31, 2025
344.00
347.50
338.00
341.50
341.41
708,442
Oct 30, 2025
342.00
346.00
336.00
342.50
342.41
577,741
