7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,492.69

+100.95

+0.13%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

THG Plc (THG.L)

39.18 -2.08 (-5.04%)

At close: October 30 at 5:00:04 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	41.62	42.10	39.18	39.18	39.18	6,215,853
Oct 29, 2026	40.22	41.54	39.90	41.26	41.26	4,232,073
Oct 28, 2026	41.06	41.46	39.96	40.14	40.14	4,711,307
Oct 27, 2026	41.82	41.82	39.66	40.32	40.32	3,234,280
Oct 26, 2026	39.90	41.90	39.09	41.02	41.02	6,004,968
Oct 23, 2026	39.00	40.22	38.01	39.70	39.70	5,006,309
Oct 22, 2026	39.30	39.47	37.86	38.54	38.54	10,237,894
Oct 21, 2026	35.32	39.26	35.30	39.02	39.02	9,820,248
Oct 20, 2026	37.32	37.32	33.84	36.20	36.20	11,666,524
Oct 19, 2026	35.70	37.02	35.42	37.02	37.02	10,673,509
Oct 16, 2026	32.60	35.44	32.10	35.44	35.44	12,524,501
Oct 15, 2026	30.10	32.76	29.30	32.00	32.00	23,201,538
Oct 14, 2026	27.40	28.30	27.20	27.52	27.52	2,156,578
Oct 13, 2026	26.24	27.72	26.24	27.62	27.62	3,938,023
Oct 12, 2026	27.30	27.50	26.80	27.00	27.00	2,523,549
Oct 9, 2026	26.24	27.50	26.24	27.20	27.20	2,805,742
Oct 8, 2026	25.92	27.22	25.92	26.92	26.92	2,359,664
Oct 7, 2026	26.76	26.80	25.92	26.80	26.80	4,085,143
Oct 6, 2026	27.00	27.00	25.94	26.30	26.30	2,092,217
Oct 5, 2026	25.80	26.74	25.80	26.28	26.28	990,590
Oct 2, 2026	26.50	26.60	25.82	26.20	26.20	2,225,816
Oct 1, 2026	26.10	26.52	25.52	26.04	26.04	4,765,340
Sep 30, 2026	26.98	27.26	26.14	26.16	26.16	3,671,583
Sep 29, 2026	26.50	27.26	26.00	26.22	26.22	2,464,745
Sep 28, 2026	26.30	27.06	26.30	26.52	26.52	2,832,444
Sep 25, 2026	26.20	26.82	26.18	26.34	26.34	2,029,472
Sep 24, 2026	27.54	27.54	26.32	26.32	26.32	2,336,478
Sep 23, 2026	27.00	27.88	26.74	27.06	27.06	2,154,963
Sep 22, 2026	26.50	28.22	26.50	27.38	27.38	4,336,411
Sep 21, 2026	26.80	27.70	26.52	27.54	27.54	4,821,809
Sep 18, 2026	26.00	26.93	25.78	26.48	26.48	10,379,479
Sep 17, 2026	26.60	27.28	25.96	25.96	25.96	7,597,170
Sep 16, 2026	27.20	27.52	26.50	26.88	26.88	8,697,516
Sep 15, 2026	26.14	27.40	26.14	26.60	26.60	7,422,454
Sep 14, 2026	26.64	27.49	26.14	26.76	26.76	21,598,859
Sep 11, 2026	27.60	27.86	26.12	26.26	26.26	30,986,237
Sep 10, 2026	32.50	32.92	26.68	27.66	27.66	37,187,941
Sep 9, 2026	32.50	32.90	31.50	31.70	31.70	6,061,734
Sep 8, 2026	33.50	33.84	32.52	32.76	32.76	5,145,477
Sep 7, 2026	32.44	33.78	32.44	33.66	33.66	1,040,799
Sep 4, 2026	33.08	33.88	32.68	33.12	33.12	1,475,523
Sep 3, 2026	33.96	34.34	32.68	33.26	33.26	6,385,477
Sep 2, 2026	34.12	34.90	33.68	33.92	33.92	2,432,905
Sep 1, 2026	35.18	35.18	33.32	34.52	34.52	2,776,458
Aug 28, 2026	34.98	35.70	34.12	34.58	34.58	5,643,141
Aug 27, 2026	36.00	36.00	34.32	34.66	34.66	3,975,889
Aug 26, 2026	34.20	35.90	34.20	35.06	35.06	4,680,234
Aug 25, 2026	33.50	35.12	33.50	34.86	34.86	3,784,003
Aug 24, 2026	32.54	34.42	32.54	34.28	34.28	2,900,763
Aug 21, 2026	32.90	33.78	32.38	33.64	33.64	2,153,044
Aug 20, 2026	32.42	33.54	32.42	33.12	33.12	4,190,894
Aug 19, 2026	33.48	33.72	32.22	33.34	33.34	2,129,193
Aug 18, 2026	32.14	33.36	31.42	33.06	33.06	3,171,381
Aug 17, 2026	33.04	33.04	31.14	31.80	31.80	6,551,156
Aug 14, 2026	33.50	33.50	32.02	32.14	32.14	3,082,923
Aug 13, 2026	33.00	33.30	31.84	32.68	32.68	3,286,216
Aug 12, 2026	32.90	32.90	31.10	32.52	32.52	4,082,756
Aug 11, 2026	34.96	34.96	32.28	32.28	32.28	6,249,614
Aug 10, 2026	33.74	34.90	33.34	33.94	33.94	5,306,659
Aug 7, 2026	33.80	34.48	32.98	33.52	33.52	3,741,834
Aug 6, 2026	32.04	33.66	31.52	33.54	33.54	4,686,479
Aug 5, 2026	31.18	32.90	31.12	31.88	31.88	7,659,361
Aug 4, 2026	30.82	31.12	30.02	30.90	30.90	3,333,426
Aug 3, 2026	31.20	31.20	30.30	30.80	30.80	1,712,554
Jul 31, 2026	30.88	31.18	30.28	30.30	30.30	3,083,257
Jul 30, 2026	30.68	32.00	30.68	31.00	31.00	2,970,174
Jul 29, 2026	31.26	31.50	30.46	31.08	31.08	3,325,385
Jul 28, 2026	30.56	31.38	30.54	30.62	30.62	1,655,304
Jul 27, 2026	29.80	31.66	29.76	30.68	30.68	2,472,156
Jul 24, 2026	31.04	31.04	29.86	30.36	30.36	2,467,649
Jul 23, 2026	31.72	31.72	30.18	30.30	30.30	3,202,191
Jul 22, 2026	31.92	32.00	31.06	31.32	31.32	2,987,453
Jul 21, 2026	30.20	32.00	29.99	31.60	31.60	5,134,248
Jul 20, 2026	31.40	31.40	30.26	30.32	30.32	1,827,629
Jul 17, 2026	30.60	31.88	30.52	30.68	30.68	2,682,006
Jul 16, 2026	29.70	31.80	29.70	31.80	31.80	1,945,515
Jul 15, 2026	30.66	31.40	29.86	30.58	30.58	2,423,787
Jul 14, 2026	30.20	31.70	30.20	31.26	31.26	2,278,235
Jul 13, 2026	30.78	31.64	30.40	31.00	31.00	2,209,420
Jul 10, 2026	30.50	31.16	29.90	31.06	31.06	3,130,018
Jul 9, 2026	30.00	30.00	28.94	29.90	29.90	2,753,128
Jul 8, 2026	30.84	30.84	28.98	29.36	29.36	4,592,055
Jul 7, 2026	31.26	31.98	30.02	30.02	30.02	1,609,664
Jul 6, 2026	30.80	31.90	30.72	31.36	31.36	1,410,334
Jul 3, 2026	32.02	32.02	31.04	31.12	31.12	1,300,009
Jul 2, 2026	32.20	32.30	31.08	31.60	31.60	3,711,055
Jul 1, 2026	29.68	31.80	29.32	31.80	31.80	3,567,790
Jun 30, 2026	29.30	30.88	29.30	30.08	30.08	2,740,010
Jun 29, 2026	29.40	30.36	29.06	29.44	29.44	5,119,290
Jun 26, 2026	29.22	30.04	29.20	29.40	29.40	7,280,084
Jun 25, 2026	30.28	30.85	29.16	29.60	29.60	7,610,685
Jun 24, 2026	31.00	32.90	29.68	30.28	30.28	20,751,861
Jun 23, 2026	30.24	31.68	29.65	30.86	30.86	5,708,516
Jun 22, 2026	32.40	32.40	30.50	30.86	30.86	2,899,962
Jun 19, 2026	31.16	32.24	31.14	31.72	31.72	2,548,927
Jun 18, 2026	31.08	32.34	31.08	31.90	31.90	3,457,234
Jun 17, 2026	32.30	32.60	31.40	31.82	31.82	3,311,266
Jun 16, 2026	32.40	32.96	31.52	31.72	31.72	2,575,081
Jun 15, 2026	31.50	33.18	31.50	32.32	32.32	3,122,241
Jun 12, 2026	31.60	32.86	31.20	31.88	31.88	3,178,995
Jun 11, 2026	31.00	32.04	30.56	31.04	31.04	2,313,573
Jun 10, 2026	31.50	32.12	31.13	31.22	31.22	2,460,161
Jun 9, 2026	32.42	32.82	31.14	31.60	31.60	4,003,286
Jun 8, 2026	31.76	32.88	31.00	31.64	31.64	2,296,958
Jun 5, 2026	32.50	33.52	32.00	32.00	32.00	4,448,579
Jun 4, 2026	32.76	33.72	32.54	33.36	33.36	3,639,990
Jun 3, 2026	34.38	34.38	32.60	33.00	33.00	4,223,595
Jun 2, 2026	32.50	34.23	32.50	33.62	33.62	3,420,996
Jun 1, 2026	34.10	34.10	32.58	32.90	32.90	2,166,662
May 29, 2026	32.80	34.04	32.12	33.48	33.48	5,364,914
May 28, 2026	32.80	33.46	31.82	32.30	32.30	4,421,079
May 27, 2026	31.70	33.88	31.70	32.76	32.76	3,132,924
May 26, 2026	33.30	33.30	32.00	32.56	32.56	4,059,692
May 22, 2026	32.38	33.70	32.16	32.44	32.44	4,369,867
May 21, 2026	33.30	33.30	32.02	32.46	32.46	1,897,894
May 20, 2026	31.80	33.38	31.80	32.88	32.88	1,236,398
May 19, 2026	33.00	33.58	32.02	32.86	32.86	2,483,040
May 18, 2026	31.20	33.14	31.20	32.68	32.68	6,888,566
May 15, 2026	30.80	31.52	29.94	31.46	31.46	5,217,167
May 14, 2026	31.30	32.02	31.16	31.44	31.44	3,326,253
May 13, 2026	30.30	31.18	29.92	31.18	31.18	6,935,519
May 12, 2026	31.70	31.70	30.24	30.48	30.48	5,326,709
May 11, 2026	31.78	31.78	30.56	31.26	31.26	4,992,370
May 8, 2026	31.40	31.88	30.72	31.28	31.28	6,641,805
May 7, 2026	30.50	33.01	30.17	31.68	31.68	9,005,968
May 6, 2026	30.00	32.48	30.00	30.88	30.88	5,972,855
May 5, 2026	31.14	31.14	29.40	30.18	30.18	8,621,757
May 1, 2026	30.80	31.86	30.32	31.14	31.14	4,745,963
Apr 30, 2026	31.96	31.96	30.90	31.12	31.12	4,691,137
Apr 29, 2026	33.70	33.70	31.06	31.50	31.50	4,174,852
Apr 28, 2026	34.30	34.96	32.83	32.94	32.94	7,311,433
Apr 27, 2026	36.50	37.24	34.34	34.96	34.96	5,000,864
Apr 24, 2026	37.68	38.02	36.60	37.30	37.30	3,342,746
Apr 23, 2026	38.44	39.30	37.68	38.10	38.10	4,594,031
Apr 22, 2026	39.50	40.76	38.66	39.14	39.14	3,766,318
Apr 21, 2026	40.00	42.34	38.84	39.62	39.62	7,685,075
Apr 20, 2026	39.14	39.14	37.32	38.56	38.56	3,745,689
Apr 17, 2026	36.60	39.14	36.60	39.14	39.14	4,731,734
Apr 16, 2026	36.80	38.02	36.08	37.78	37.78	6,414,644
Apr 15, 2026	33.64	36.62	33.64	36.58	36.58	6,852,129
Apr 14, 2026	30.08	34.98	30.08	34.98	34.98	5,880,175
Apr 13, 2026	30.36	31.56	30.36	30.80	30.80	3,816,173
Apr 10, 2026	31.00	32.14	30.42	31.36	31.36	4,841,375
Apr 9, 2026	30.48	30.82	29.44	30.82	30.82	4,992,089
Apr 8, 2026	30.54	32.18	29.42	30.66	30.66	6,413,737
Apr 7, 2026	29.50	30.00	28.48	29.10	29.10	5,414,122
Apr 2, 2026	29.70	29.70	28.38	28.66	28.66	4,313,305
Apr 1, 2026	30.50	30.50	28.96	29.64	29.64	4,250,977
Mar 31, 2026	29.26	29.66	28.78	29.08	29.08	3,210,282
Mar 30, 2026	30.98	31.00	28.70	29.32	29.32	6,754,111
Mar 27, 2026	33.94	33.94	30.62	31.24	31.24	6,720,971
Mar 26, 2026	31.60	34.50	30.76	33.34	33.34	11,416,558
Mar 25, 2026	29.14	31.71	29.08	31.46	31.46	6,374,138
Mar 24, 2026	29.50	29.75	28.88	29.04	29.04	4,228,708
Mar 23, 2026	28.80	29.56	27.20	29.20	29.20	5,148,222
Mar 20, 2026	30.00	30.00	28.50	28.50	28.50	8,232,010
Mar 19, 2026	31.04	31.04	28.90	29.16	29.16	4,870,242
Mar 18, 2026	30.04	31.44	30.04	30.48	30.48	3,661,809
Mar 17, 2026	29.70	31.04	29.70	31.00	31.00	2,783,933
Mar 16, 2026	30.10	31.04	29.95	30.44	30.44	2,654,565
Mar 13, 2026	30.50	31.22	29.66	30.86	30.86	3,616,329
Mar 12, 2026	31.66	32.18	30.90	31.12	31.12	6,431,030
Mar 11, 2026	32.06	32.06	30.98	31.64	31.64	4,338,884
Mar 10, 2026	32.14	33.10	31.34	31.74	31.74	2,489,843
Mar 9, 2026	31.18	32.56	30.68	31.78	31.78	8,543,028
Mar 6, 2026	30.80	32.44	30.80	32.20	32.20	5,046,975
Mar 5, 2026	32.00	32.68	31.18	31.28	31.28	3,668,851
Mar 4, 2026	31.50	32.84	31.10	32.38	32.38	5,397,007
Mar 3, 2026	32.50	33.12	30.82	31.48	31.48	10,587,739
Mar 2, 2026	34.24	33.70	32.72	32.72	32.72	5,947,558
Feb 27, 2026	35.44	35.44	34.50	34.90	34.90	4,179,229
Feb 26, 2026	36.84	36.84	34.84	35.42	35.42	5,184,700
Feb 25, 2026	37.10	37.10	35.64	35.64	35.64	2,929,058
Feb 24, 2026	35.80	38.63	35.68	36.32	36.32	7,887,688
Feb 23, 2026	34.50	35.82	34.30	34.68	34.68	3,570,050
Feb 20, 2026	35.90	35.90	34.79	35.18	35.18	1,860,938
Feb 19, 2026	36.28	36.28	34.98	35.26	35.26	4,486,610
Feb 18, 2026	35.90	36.24	34.76	35.62	35.62	1,737,195
Feb 17, 2026	35.84	35.84	34.50	35.76	35.76	1,993,246
Feb 16, 2026	35.76	35.80	34.58	35.02	35.02	4,817,879
Feb 13, 2026	35.24	35.78	34.76	35.04	35.04	1,792,513
Feb 12, 2026	35.60	36.62	35.00	35.10	35.10	2,023,367
Feb 11, 2026	35.62	36.90	35.28	35.48	35.48	2,934,273
Feb 10, 2026	35.46	36.72	35.46	36.50	36.50	3,837,287
Feb 9, 2026	36.00	36.86	35.64	35.86	35.86	2,899,854
Feb 6, 2026	35.42	36.82	35.16	36.82	36.82	4,704,481
Feb 5, 2026	36.88	37.22	35.48	36.26	36.26	3,854,741
Feb 4, 2026	36.20	38.04	36.20	37.20	37.20	4,405,132
Feb 3, 2026	36.50	37.74	36.24	36.42	36.42	15,170,151
Feb 2, 2026	37.20	37.75	36.40	37.50	37.50	4,132,029
Jan 30, 2026	38.56	39.46	37.14	37.20	37.20	7,591,842
Jan 29, 2026	39.50	40.42	38.56	38.74	38.74	3,655,348
Jan 28, 2026	40.40	41.84	39.70	39.70	39.70	2,913,587
Jan 27, 2026	40.90	41.74	40.44	40.90	40.90	2,863,456
Jan 26, 2026	42.72	42.72	40.74	41.02	41.02	3,536,151
Jan 23, 2026	41.78	42.56	41.26	41.36	41.36	1,430,449
Jan 22, 2026	41.90	42.58	41.70	42.06	42.06	1,241,762
Jan 21, 2026	41.58	42.08	40.30	41.68	41.68	2,550,999
Jan 20, 2026	42.00	42.28	39.60	40.76	40.76	5,247,595
Jan 19, 2026	42.68	43.30	41.30	41.70	41.70	4,104,217
Jan 16, 2026	44.74	44.76	42.56	42.84	42.84	25,661,915
Jan 15, 2026	43.80	45.60	43.18	43.18	43.18	5,791,197
Jan 14, 2026	44.10	44.55	40.71	44.00	44.00	13,591,693
Jan 13, 2026	48.56	52.55	43.64	43.64	43.64	24,329,648
Jan 12, 2026	47.20	47.98	46.28	47.92	47.92	2,192,578
Jan 9, 2026	46.30	47.96	46.30	47.32	47.32	1,194,800
Jan 8, 2026	48.00	48.00	46.33	47.42	47.42	1,728,765
Jan 7, 2026	47.38	48.00	46.18	47.32	47.32	4,537,721
Jan 6, 2026	46.00	47.32	45.62	46.62	46.62	2,204,360
Jan 5, 2026	47.04	48.00	44.58	45.98	45.98	2,475,243
Jan 2, 2026	45.76	47.30	45.76	46.24	46.24	1,216,357
Dec 31, 2025	45.60	46.98	45.60	45.74	45.74	1,059,562
Dec 30, 2025	46.24	46.84	45.18	46.34	46.34	3,144,780
Dec 29, 2025	44.52	45.86	43.12	45.12	45.12	2,058,742
Dec 24, 2025	44.46	44.60	43.50	43.96	43.96	436,911
Dec 23, 2025	44.00	44.60	43.02	44.00	44.00	1,504,532
Dec 22, 2025	42.68	43.98	42.68	43.42	43.42	1,316,795
Dec 19, 2025	43.40	45.08	43.12	43.60	43.60	3,607,025
Dec 18, 2025	45.42	45.90	43.52	44.18	44.18	2,217,356
Dec 17, 2025	43.48	45.52	43.48	44.54	44.54	2,570,070
Dec 16, 2025	44.50	45.46	44.00	44.54	44.54	1,839,887
Dec 15, 2025	44.80	46.98	44.80	45.32	45.32	1,854,639
Dec 12, 2025	43.84	46.02	43.84	45.56	45.56	1,737,413
Dec 11, 2025	46.00	46.00	43.64	44.74	44.74	3,217,539
Dec 10, 2025	44.54	45.88	44.54	45.28	45.28	1,165,341
Dec 9, 2025	46.40	46.56	45.24	45.30	45.30	3,432,842
Dec 8, 2025	44.54	46.00	44.54	45.66	45.66	1,618,893
Dec 5, 2025	45.12	46.60	44.58	45.38	45.38	2,700,736
Dec 4, 2025	46.50	46.50	44.26	44.68	44.68	1,768,623
Dec 3, 2025	44.00	46.58	43.36	45.90	45.90	4,379,327
Dec 2, 2025	44.20	44.67	43.36	43.54	43.54	1,929,316
Dec 1, 2025	44.42	45.28	44.06	44.20	44.20	1,430,318
Nov 28, 2025	44.78	45.60	44.09	45.16	45.16	2,018,319
Nov 27, 2025	43.28	44.54	43.09	44.34	44.34	3,912,996
Nov 26, 2025	43.44	43.70	41.50	42.94	42.94	3,217,888
Nov 25, 2025	42.02	43.38	41.58	42.82	42.82	2,320,432
Nov 24, 2025	42.06	44.35	42.00	42.70	42.70	3,807,539
Nov 21, 2025	41.58	43.48	39.70	42.68	42.68	12,456,711
Nov 20, 2025	43.20	44.04	42.08	42.10	42.10	1,663,442
Nov 19, 2025	43.22	43.81	42.28	42.70	42.70	1,513,388
Nov 18, 2025	43.00	43.85	41.90	42.68	42.68	5,217,498
Nov 17, 2025	45.94	46.74	43.74	43.74	43.74	4,770,270
Nov 14, 2025	46.70	46.70	43.80	45.02	45.02	2,829,603
Nov 13, 2025	46.00	47.08	45.62	46.12	46.12	3,455,932
Nov 12, 2025	44.76	46.54	44.56	46.02	46.02	2,823,255
Nov 11, 2025	45.00	45.56	44.14	45.06	45.06	2,889,079
Nov 10, 2025	42.04	45.80	42.04	44.28	44.28	3,762,323
Nov 7, 2025	44.64	45.22	42.92	43.10	43.10	3,086,668
Nov 6, 2025	45.62	46.64	44.50	44.82	44.82	2,198,450
Nov 5, 2025	45.00	45.96	44.25	45.68	45.68	3,527,244
Nov 4, 2025	46.70	46.70	44.74	45.40	45.40	3,008,794
Nov 3, 2025	45.88	47.14	45.36	45.94	45.94	1,955,347
Oct 31, 2025	47.50	47.62	46.26	46.48	46.48	2,543,236
Oct 30, 2025	47.66	47.83	45.38	47.24	47.24	3,333,187

Mobilize your Website

View Site in Mobile | Classic

Share by: