1. Share Prices

  2. THG PLC (THG)

44.68p-1.22 (-2.66%)04 Dec 2025, 16:36
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
Dec 4, 202546.50p46.50p44.26p44.68p1,768,623
Dec 3, 202544.00p46.58p43.36p45.90p4,379,327
Dec 2, 202544.20p44.67p43.36p43.54p1,929,316
Dec 1, 202544.42p45.28p44.06p44.20p1,430,318
Nov 28, 202544.78p45.60p44.09p45.16p2,018,319
Nov 27, 202543.28p44.54p43.09p44.34p3,912,996
Nov 26, 202543.44p43.70p41.50p42.94p3,217,888
Nov 25, 202542.02p43.38p41.58p42.82p2,320,432
Nov 24, 202542.06p44.35p42.00p42.70p3,807,539
Nov 21, 202541.58p43.48p39.70p42.68p12,456,711
Nov 20, 202543.20p44.04p42.08p42.10p1,663,442
Nov 19, 202543.22p43.81p42.28p42.70p1,513,388
Nov 18, 202543.00p43.85p41.90p42.68p5,217,498
Nov 17, 202545.94p46.74p43.74p43.74p4,770,270
Nov 14, 202546.70p46.70p43.80p45.02p2,829,603
Nov 13, 202546.00p47.08p45.62p46.12p3,455,932
Nov 12, 202544.76p46.54p44.59p46.02p2,465,135
Nov 11, 202544.80p45.56p44.14p45.06p2,889,079
Nov 10, 202542.04p45.80p42.04p44.28p3,762,323
Nov 7, 202544.64p45.22p42.92p43.10p3,086,668
Nov 6, 202545.62p46.64p44.50p44.82p2,198,450
Nov 5, 202545.00p45.96p44.25p45.68p3,527,244
Nov 4, 202546.70p46.70p44.74p45.40p3,008,794
Nov 3, 202545.88p47.14p45.36p45.94p1,955,347
Oct 31, 202547.50p47.62p46.26p46.48p2,543,236
Oct 30, 202547.66p47.83p45.38p47.24p3,333,187
Oct 28, 202548.38p48.50p46.22p46.66p3,029,981
Oct 27, 202548.30p48.30p45.54p47.36p4,922,971
Oct 24, 202548.78p49.56p47.19p47.70p5,443,195
Oct 23, 202548.20p52.50p47.66p48.88p12,130,357
Oct 22, 202546.20p48.50p45.30p47.76p9,247,843
Oct 21, 202545.80p45.80p44.00p45.76p3,933,552
Oct 20, 202543.62p45.60p43.08p44.30p5,391,904
Oct 17, 202543.40p43.68p41.13p43.38p5,961,182
Oct 16, 202544.76p44.98p42.28p43.00p11,473,506
Oct 15, 202542.40p44.76p42.24p44.00p11,970,829
Oct 14, 202540.00p42.04p38.24p41.76p16,238,701
Oct 13, 202536.66p38.60p36.52p37.42p4,761,728
Oct 10, 202537.00p39.40p36.20p36.66p3,919,346
Oct 9, 202537.28p37.86p36.42p37.18p3,125,778
Oct 8, 202537.20p38.02p36.90p37.28p2,806,537
Oct 7, 202537.22p38.52p37.22p38.00p1,827,231
Oct 6, 202539.30p39.30p37.50p38.20p2,435,148
Oct 3, 202539.30p39.30p38.13p38.82p2,905,937
Oct 2, 202536.52p39.22p36.52p39.06p3,961,863
Oct 1, 202538.00p38.00p36.62p37.54p3,497,420
Sep 30, 202536.60p37.56p36.14p37.52p2,894,852
Sep 29, 202537.28p38.14p36.15p37.24p3,417,649
Sep 26, 202535.36p37.00p34.20p37.00p5,812,585
Sep 25, 202536.92p38.10p35.22p35.40p4,415,019
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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.