1. Share Prices

  2. Hunting PLC (HTG)

392.50p-3.50 (-0.88%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hunting PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025400.00p398.00p392.50p392.50p236,732
Dec 4, 2025396.00p396.00p386.00p396.00p367,425
Dec 3, 2025363.00p388.50p350.50p386.00p986,435
Dec 2, 2025374.50p375.00p362.50p364.50p492,745
Dec 1, 2025366.00p386.50p366.00p374.50p526,905
Nov 28, 2025375.00p375.00p366.00p370.50p257,959
Nov 27, 2025350.00p369.50p350.00p366.50p212,426
Nov 26, 2025375.00p375.00p363.50p367.00p211,526
Nov 25, 2025360.50p369.50p359.00p368.50p293,455
Nov 24, 2025358.00p359.00p352.00p358.00p694,438
Nov 21, 2025361.50p367.00p355.50p357.50p358,110
Nov 20, 2025368.00p376.00p363.00p370.00p442,350
Nov 19, 2025370.00p370.00p362.50p364.00p449,249
Nov 18, 2025360.50p367.50p358.50p363.50p1,198,150
Nov 17, 2025350.00p370.00p350.00p368.50p425,421
Nov 14, 2025359.00p363.00p351.50p362.50p557,673
Nov 13, 2025350.00p362.00p350.00p358.50p1,120,396
Nov 12, 2025373.00p373.00p357.00p357.00p791,362
Nov 11, 2025360.00p366.00p357.50p363.00p1,249,632
Nov 10, 2025364.00p360.00p351.00p360.00p660,400
Nov 7, 2025364.00p364.00p350.50p350.50p376,833
Nov 6, 2025356.50p364.00p356.50p356.50p445,890
Nov 5, 2025342.50p361.00p342.50p361.00p461,944
Nov 4, 2025356.50p358.00p347.00p351.00p373,087
Nov 3, 2025342.50p359.50p340.50p358.50p488,404
Oct 31, 2025344.00p347.50p338.00p341.50p708,442
Oct 30, 2025342.00p346.00p336.00p342.50p577,741
Oct 29, 2025332.50p348.00p332.50p344.00p349,924
Oct 28, 2025355.00p355.00p338.00p347.50p226,635
Oct 27, 2025349.00p354.00p342.50p347.50p349,100
Oct 24, 2025355.00p355.00p341.00p351.50p478,965
Oct 23, 2025327.00p352.00p314.50p349.00p843,779
Oct 22, 2025328.50p332.00p321.50p329.00p809,523
Oct 21, 2025330.50p330.50p314.00p321.00p265,273
Oct 20, 2025300.00p316.00p300.00p315.50p317,936
Oct 17, 2025336.50p336.50p306.33p311.00p504,808
Oct 16, 2025315.00p327.00p315.00p323.50p330,747
Oct 15, 2025329.00p333.00p321.50p321.50p350,337
Oct 14, 2025341.50p341.50p319.00p329.50p311,223
Oct 10, 2025336.50p336.50p319.00p319.00p344,645
Oct 9, 2025325.00p340.50p325.00p334.00p399,724
Oct 8, 2025336.50p340.50p330.00p336.50p274,956
Oct 7, 2025336.00p341.00p333.00p336.50p211,557
Oct 6, 2025344.00p352.00p337.50p338.50p274,854
Oct 3, 2025343.00p350.54p343.00p347.00p331,494
Oct 2, 2025348.00p349.50p342.32p343.00p255,431
Oct 1, 2025338.00p349.00p338.00p349.00p326,137
Sep 30, 2025335.50p344.00p335.50p338.50p387,274
Sep 29, 2025342.00p345.49p339.50p339.50p749,614
Sep 26, 2025335.00p343.00p333.00p341.50p388,202
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.