1. Share Prices

  2. H&T Group PLC (HAT)

415.00p-15.00 (-3.49%)25 Apr 2024, 16:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

H&T Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024415.00p437.00p411.98p430.00p73,030
Apr 23, 2024416.00p418.72p398.00p411.00p50,323
Apr 22, 2024416.00p420.00p402.00p406.00p27,148
Apr 19, 2024398.00p418.00p395.00p406.00p37,847
Apr 18, 2024420.00p420.00p398.56p420.00p15,486
Apr 17, 2024410.00p410.00p392.00p410.00p16,882
Apr 16, 2024403.00p406.12p394.60p406.00p32,436
Apr 15, 2024399.00p420.00p395.00p410.00p24,981
Apr 12, 2024400.00p420.00p397.05p398.00p35,358
Apr 11, 2024417.00p417.00p391.00p417.00p34,519
Apr 10, 2024390.00p414.00p390.00p394.00p33,424
Apr 9, 2024384.00p404.00p377.50p390.00p62,773
Apr 8, 2024380.00p384.00p369.65p380.00p74,102
Apr 5, 2024361.00p371.93p356.00p367.00p54,505
Apr 4, 2024376.00p371.00p364.00p368.00p29,696
Apr 3, 2024376.00p377.00p361.00p372.00p167,889
Apr 2, 2024381.00p394.00p361.44p372.00p81,526
Mar 28, 2024373.00p394.00p367.00p372.00p40,273
Mar 27, 2024375.00p391.41p370.00p379.00p67,558
Mar 26, 2024376.00p388.00p370.00p380.00p27,377
Mar 25, 2024385.00p399.00p378.00p383.00p61,781
Mar 22, 2024400.00p400.00p381.00p400.00p163,571
Mar 21, 2024393.00p399.00p384.96p388.00p204,111
Mar 20, 2024385.00p394.90p380.52p387.00p42,153
Mar 19, 2024385.00p397.97p385.00p392.00p66,387
Mar 18, 2024392.00p406.17p381.00p397.00p94,691
Mar 15, 2024386.00p406.98p382.82p403.00p121,524
Mar 14, 2024394.00p399.00p380.55p387.00p73,128
Mar 13, 2024376.00p403.52p371.88p385.00p149,919
Mar 12, 2024346.00p381.14p341.60p376.00p391,791
Mar 11, 2024336.00p344.00p336.00p340.00p64,532
Mar 8, 2024337.00p344.00p335.00p335.00p42,226
Mar 7, 2024340.00p347.00p335.00p338.00p26,351
Mar 6, 2024340.00p351.94p335.00p340.00p148,913
Mar 5, 2024346.00p356.55p340.00p344.00p66,573
Mar 4, 2024348.00p358.00p345.02p348.00p40,401
Mar 1, 2024341.00p351.71p340.00p346.00p53,432
Feb 29, 2024345.00p349.00p340.00p342.00p24,494
Feb 28, 2024344.00p350.00p340.00p347.00p161,518
Feb 27, 2024354.00p354.00p345.00p349.00p96,160
Feb 26, 2024350.00p353.72p344.00p350.00p40,762
Feb 23, 2024345.00p354.00p341.92p345.00p39,445
Feb 22, 2024366.00p372.00p341.00p350.00p164,833
Feb 21, 2024379.00p389.00p369.41p370.00p85,050
Feb 20, 2024370.00p376.85p370.00p370.00p9,399
Feb 19, 2024371.00p384.00p371.00p372.00p18,206
Feb 16, 2024376.00p384.96p371.00p374.00p26,444
Feb 15, 2024389.00p390.00p374.00p378.00p43,656
Feb 14, 2024381.00p390.00p370.00p382.00p95,197
Feb 13, 2024371.00p390.00p371.00p383.00p206,161
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.