Cboe UK GBp

THG Plc (THGL.XC)

24.24

-0.42

(-1.70%)

At close: 4:27:31 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	24.66	24.76	24.12	24.24	24.24	797,911
May 29, 2025	25.04	25.36	24.28	24.66	24.66	546,150
May 28, 2025	24.26	25.24	24.08	24.88	24.88	463,730
May 27, 2025	24.62	25.00	24.30	24.37	24.37	623,320
May 23, 2025	24.68	24.78	23.48	24.20	24.20	1,124,097
May 22, 2025	25.40	25.40	24.72	24.82	24.82	1,031,260
May 21, 2025	25.27	25.84	25.20	25.54	25.54	216,389
May 20, 2025	25.88	26.12	25.06	25.78	25.78	1,060,672
May 19, 2025	26.74	26.80	25.98	26.18	26.18	450,128
May 16, 2025	27.35	27.84	26.80	26.94	26.94	445,163
May 15, 2025	28.32	28.38	27.08	27.08	27.08	415,180
May 14, 2025	27.20	29.19	27.20	28.25	28.25	1,107,854
May 13, 2025	26.60	27.38	26.60	27.06	27.06	751,036
May 12, 2025	26.48	27.17	26.10	26.34	26.34	960,577
May 9, 2025	26.06	26.86	25.82	26.08	26.08	495,326
May 8, 2025	24.69	26.08	24.68	25.64	25.64	540,259
May 7, 2025	24.70	25.16	24.52	24.70	24.70	409,758
May 6, 2025	24.86	25.10	24.52	24.83	24.83	305,308
May 2, 2025	24.50	25.14	24.38	24.86	24.86	460,678
May 1, 2025	24.44	25.00	24.44	24.62	24.62	374,512
Apr 30, 2025	25.00	25.80	24.10	24.64	24.64	1,048,913
Apr 29, 2025	28.16	28.16	25.24	25.36	25.36	2,355,785
Apr 28, 2025	28.62	29.20	28.48	28.68	28.68	380,852
Apr 25, 2025	29.16	29.19	28.44	28.54	28.54	178,755
Apr 24, 2025	28.85	28.90	28.24	28.28	28.28	516,341
Apr 23, 2025	29.79	30.50	28.72	28.76	28.76	955,782
Apr 22, 2025	27.06	29.72	26.70	29.33	29.33	1,548,133
Apr 17, 2025	28.32	28.64	27.44	27.81	27.81	536,144
Apr 16, 2025	29.10	29.10	28.38	28.62	28.62	208,851
Apr 15, 2025	29.52	29.90	28.73	29.54	29.54	400,643
Apr 14, 2025	28.94	29.72	28.48	29.34	29.34	353,873
Apr 11, 2025	28.56	28.95	27.66	28.42	28.42	471,284
Apr 10, 2025	29.16	30.02	28.52	28.60	28.60	1,044,340
Apr 9, 2025	28.00	28.20	26.62	27.24	27.24	918,187
Apr 8, 2025	28.19	29.44	27.92	28.80	28.80	557,472
Apr 7, 2025	27.72	29.32	26.50	27.58	27.58	1,277,719
Apr 4, 2025	29.88	30.46	28.30	28.62	28.62	1,190,390
Apr 3, 2025	31.62	32.16	29.84	30.68	30.68	483,094
Apr 2, 2025	31.18	32.52	30.98	32.48	32.48	607,198
Apr 1, 2025	32.24	33.04	31.38	31.72	31.72	589,942
Mar 31, 2025	33.49	33.49	31.84	32.30	32.30	627,330
Mar 28, 2025	34.46	34.76	33.52	33.78	33.78	433,961
Mar 27, 2025	34.37	35.23	33.95	34.12	34.12	723,106
Mar 26, 2025	35.74	36.26	34.50	34.98	34.98	1,023,686
Mar 25, 2025	33.36	36.34	33.36	35.88	35.88	1,182,297
Mar 24, 2025	35.24	35.52	33.64	33.98	33.98	886,700
Mar 21, 2025	37.64	38.36	36.78	37.25	37.25	1,313,577
Mar 20, 2025	37.50	38.50	37.28	37.72	37.72	913,946
Mar 19, 2025	37.60	38.44	37.10	37.10	37.10	492,502
Mar 18, 2025	36.30	38.22	36.28	37.54	37.54	671,908
Mar 17, 2025	35.13	36.34	34.78	36.01	36.01	341,870
Mar 14, 2025	34.42	35.54	33.88	34.84	34.84	449,168
Mar 13, 2025	37.34	37.34	34.42	34.82	34.82	1,872,236
Mar 12, 2025	37.56	37.74	36.76	37.73	37.73	602,676
Mar 11, 2025	37.25	38.74	36.66	37.20	37.20	1,187,135
Mar 10, 2025	34.52	37.32	34.00	37.08	37.08	1,040,107
Mar 7, 2025	34.08	35.08	33.96	34.28	34.28	454,151
Mar 6, 2025	34.42	35.58	33.16	34.60	34.60	978,409
Mar 5, 2025	33.94	34.20	33.52	33.78	33.78	771,649
Mar 4, 2025	32.84	34.08	32.71	33.48	33.48	971,158
Mar 3, 2025	32.96	33.88	32.79	33.28	33.28	546,290
Feb 28, 2025	33.38	34.14	33.16	33.82	33.82	1,103,719
Feb 27, 2025	34.74	34.74	33.76	33.98	33.98	639,439
Feb 26, 2025	36.16	36.24	35.28	35.30	35.30	1,157,254
Feb 25, 2025	35.92	36.62	35.20	35.84	35.84	582,836
Feb 24, 2025	37.00	37.46	35.62	35.84	35.84	524,514
Feb 21, 2025	36.48	37.32	36.24	36.90	36.90	453,817
Feb 20, 2025	37.32	37.54	36.26	36.42	36.42	386,441
Feb 19, 2025	36.70	37.68	36.04	37.06	37.06	733,346
Feb 18, 2025	37.60	37.70	36.76	37.00	37.00	469,733
Feb 17, 2025	40.08	40.08	37.36	37.58	37.58	771,662
Feb 14, 2025	40.62	41.32	40.42	40.46	40.46	327,266
Feb 13, 2025	40.30	40.94	39.56	40.49	40.49	231,507
Feb 12, 2025	40.02	40.42	39.50	40.32	40.32	339,975
Feb 11, 2025	40.64	41.62	39.82	40.11	40.11	698,883
Feb 10, 2025	39.04	41.06	39.04	40.56	40.56	271,971
Feb 7, 2025	39.38	39.44	38.36	38.58	38.58	213,222
Feb 6, 2025	39.32	39.64	38.90	39.32	39.32	291,179
Feb 5, 2025	37.94	39.60	37.62	39.24	39.24	908,503
Feb 4, 2025	38.46	38.82	37.85	38.04	38.04	595,757
Feb 3, 2025	39.40	39.40	37.91	38.64	38.64	1,542,501
Jan 31, 2025	39.88	41.22	39.48	40.62	40.62	1,060,170
Jan 30, 2025	40.06	40.68	39.78	39.82	39.82	565,098
Jan 29, 2025	41.20	41.40	40.00	40.18	40.18	320,647
Jan 28, 2025	41.00	42.20	40.52	40.68	40.68	677,727
Jan 27, 2025	39.20	41.30	39.20	40.11	40.11	597,206
Jan 24, 2025	37.18	39.28	36.94	39.06	39.06	1,721,111
Jan 23, 2025	38.78	39.70	35.88	36.71	36.71	1,775,266
Jan 22, 2025	41.50	42.20	39.20	39.40	39.40	509,864
Jan 21, 2025	39.38	41.40	39.26	41.24	41.24	404,309
Jan 20, 2025	39.74	39.90	39.32	39.48	39.48	121,900
Jan 17, 2025	40.14	40.22	39.74	39.92	39.92	109,044
Jan 16, 2025	39.60	40.64	39.60	39.96	39.96	359,348
Jan 15, 2025	40.26	40.56	39.62	40.06	40.06	663,076
Jan 14, 2025	41.54	41.60	39.98	40.16	40.16	293,129
Jan 13, 2025	42.22	42.22	40.93	41.29	41.29	440,055
Jan 10, 2025	44.18	44.28	42.40	42.56	42.56	267,334
Jan 9, 2025	43.94	44.74	43.52	44.34	44.34	523,623
Jan 8, 2025	46.08	46.12	43.80	44.20	44.20	419,682
Jan 7, 2025	45.44	47.09	45.06	45.28	45.28	287,998
Jan 6, 2025	42.00	47.04	41.86	46.06	46.06	883,977
Jan 3, 2025	43.26	43.26	41.62	41.90	41.90	514,190
Jan 2, 2025	44.88	44.94	42.50	43.06	43.06	650,913
Dec 31, 2024	44.16	45.10	44.16	45.00	45.00	20,516
Dec 30, 2024	44.24	44.66	43.90	43.94	43.94	67,553
Dec 27, 2024	46.00	46.08	44.66	44.82	44.82	140,986
Dec 24, 2024	45.11	46.04	45.11	45.60	45.60	26,055
Dec 23, 2024	43.74	45.42	43.74	45.16	45.16	363,486
Dec 20, 2024	44.60	45.08	43.46	44.93	44.93	192,542
Dec 19, 2024	45.92	46.20	43.48	43.76	43.76	1,440,110
Dec 18, 2024	53.10	53.10	47.82	47.91	47.91	425,885
Dec 17, 2024	53.83	54.80	53.35	53.75	53.75	1,008,278
Dec 16, 2024	51.40	54.35	50.30	53.85	53.85	899,181
Dec 13, 2024	54.30	55.00	51.55	51.88	51.88	944,785
Dec 12, 2024	52.10	54.80	52.10	53.60	53.60	1,650,693
Dec 11, 2024	48.10	51.90	48.10	51.65	51.65	1,636,282
Dec 10, 2024	46.70	48.28	46.70	48.24	48.24	680,487
Dec 9, 2024	46.36	47.90	46.32	47.45	47.45	787,453
Dec 6, 2024	44.54	46.06	44.52	46.00	46.00	748,663
Dec 5, 2024	46.50	46.51	44.20	44.41	44.41	678,047
Dec 4, 2024	46.04	46.98	45.54	46.60	46.60	319,436
Dec 3, 2024	47.48	47.50	46.18	46.28	46.28	317,935
Dec 2, 2024	48.16	48.90	47.30	48.22	48.22	892,890
Nov 29, 2024	45.32	48.22	44.28	48.16	48.16	978,112
Nov 28, 2024	43.88	47.12	43.66	45.42	45.42	945,306
Nov 27, 2024	43.06	44.33	43.00	43.28	43.28	157,932
Nov 26, 2024	44.18	44.60	43.00	43.00	43.00	378,659
Nov 25, 2024	42.18	44.70	41.72	44.40	44.40	797,135
Nov 22, 2024	40.38	42.28	39.82	41.64	41.64	331,282
Nov 21, 2024	39.80	40.12	39.12	39.90	39.90	192,596
Nov 20, 2024	40.80	41.12	39.02	39.73	39.73	511,820
Nov 19, 2024	40.70	41.30	40.38	40.96	40.96	600,465
Nov 18, 2024	41.66	41.68	40.52	41.12	41.12	301,311
Nov 15, 2024	43.68	43.68	41.54	41.86	41.86	508,262
Nov 14, 2024	41.74	43.48	41.42	42.98	42.98	572,411
Nov 13, 2024	40.94	42.62	40.94	42.04	42.04	769,985
Nov 12, 2024	42.40	42.40	41.14	41.38	41.38	751,636
Nov 11, 2024	43.24	43.44	42.10	42.16	42.16	267,649
Nov 8, 2024	42.82	43.16	42.22	42.69	42.69	288,367
Nov 7, 2024	45.02	45.28	43.00	43.16	43.16	551,172
Nov 6, 2024	45.52	46.70	44.82	44.94	44.94	228,367
Nov 5, 2024	46.91	47.26	45.42	45.46	45.46	249,790
Nov 4, 2024	46.92	47.02	46.23	46.71	46.71	183,387
Nov 1, 2024	46.66	47.16	46.06	46.91	46.91	115,511
Oct 31, 2024	46.30	47.62	46.30	46.71	46.71	151,438
Oct 30, 2024	44.98	48.34	44.98	46.72	46.72	343,816
Oct 29, 2024	45.60	45.76	44.87	45.16	45.16	224,518
Oct 28, 2024	46.66	47.04	45.74	45.88	45.88	562,831
Oct 25, 2024	45.49	46.87	45.19	46.60	46.60	365,473
Oct 24, 2024	45.64	46.22	45.35	45.54	45.54	272,149
Oct 23, 2024	46.64	46.87	45.83	46.02	46.02	518,311
Oct 22, 2024	46.76	47.40	46.68	47.00	47.00	784,376
Oct 21, 2024	48.70	48.78	46.76	47.20	47.20	633,975
Oct 18, 2024	48.96	49.18	48.08	48.40	48.40	393,795
Oct 17, 2024	49.12	49.22	48.16	48.75	48.75	961,990
Oct 16, 2024	47.24	48.90	46.62	48.80	48.80	629,600
Oct 15, 2024	46.78	48.08	46.64	47.07	47.07	702,581
Oct 14, 2024	47.40	48.80	46.82	46.96	46.96	649,235
Oct 11, 2024	49.00	49.26	47.26	47.96	47.96	1,739,020
Oct 10, 2024	53.10	53.30	51.40	51.75	51.75	182,765
Oct 9, 2024	53.00	54.00	53.00	53.40	53.40	117,174
Oct 8, 2024	54.15	54.15	52.35	53.10	53.10	191,996
Oct 7, 2024	55.65	55.70	54.50	54.60	54.60	245,338
Oct 4, 2024	54.40	56.25	54.40	55.75	55.75	450,208
Oct 3, 2024	53.45	54.35	52.58	53.85	53.85	414,802
Oct 2, 2024	53.70	54.70	53.55	53.72	53.72	206,971
Oct 1, 2024	54.90	55.00	53.40	53.75	53.75	184,260
Sep 30, 2024	57.30	57.45	55.15	55.15	55.15	158,168
Sep 27, 2024	57.00	57.15	56.00	56.92	56.92	317,815
Sep 26, 2024	54.85	56.15	54.85	55.50	55.50	345,759
Sep 25, 2024	53.50	54.75	53.45	54.08	54.08	218,177
Sep 24, 2024	52.55	54.10	52.55	52.65	52.65	256,478
Sep 23, 2024	50.95	52.60	50.88	52.53	52.53	248,190
Sep 20, 2024	53.00	53.00	51.65	51.70	51.70	710,079
Sep 19, 2024	54.15	55.05	53.10	54.08	54.08	422,487
Sep 18, 2024	55.70	56.25	52.80	53.88	53.88	731,521
Sep 17, 2024	63.70	67.55	55.92	57.40	57.40	1,692,616
Sep 16, 2024	63.60	64.20	62.10	64.05	64.05	321,003
Sep 13, 2024	61.90	64.40	61.90	63.50	63.50	300,909
Sep 12, 2024	57.90	61.70	57.90	61.55	61.55	143,166
Sep 11, 2024	58.60	58.85	56.45	57.15	57.15	299,378
Sep 10, 2024	59.85	59.85	58.00	58.05	58.05	204,905
Sep 9, 2024	59.85	61.45	59.38	59.42	59.42	146,034
Sep 6, 2024	62.95	63.00	59.60	59.83	59.83	244,205
Sep 5, 2024	59.10	64.15	59.10	63.25	63.25	327,338
Sep 4, 2024	58.50	59.60	57.55	59.40	59.40	202,738
Sep 3, 2024	59.90	60.05	59.00	59.00	59.00	207,322
Sep 2, 2024	59.40	59.60	57.90	59.60	59.60	137,290
Aug 30, 2024	57.95	59.60	57.95	58.75	58.75	81,897
Aug 29, 2024	58.70	59.10	57.85	57.85	57.85	285,753
Aug 28, 2024	59.25	59.85	58.30	58.50	58.50	161,289
Aug 27, 2024	59.90	62.45	59.67	59.95	59.95	140,622
Aug 23, 2024	60.75	61.10	59.50	60.20	60.20	70,326
Aug 22, 2024	61.75	62.00	60.80	60.80	60.80	33,766
Aug 21, 2024	61.40	62.05	60.25	61.15	61.15	112,081
Aug 20, 2024	61.60	62.28	60.30	60.70	60.70	130,967
Aug 19, 2024	62.00	62.35	61.45	61.90	61.90	35,631
Aug 16, 2024	62.95	63.20	61.25	61.90	61.90	23,673
Aug 15, 2024	61.92	63.30	61.75	62.58	62.58	106,573
Aug 14, 2024	63.00	63.72	61.55	61.80	61.80	82,495
Aug 13, 2024	61.45	62.20	60.60	62.20	62.20	57,921
Aug 12, 2024	61.45	61.90	60.65	61.75	61.75	67,427
Aug 9, 2024	61.05	62.95	60.60	61.03	61.03	61,783
Aug 8, 2024	60.60	61.70	60.25	60.70	60.70	134,973
Aug 7, 2024	63.90	64.30	61.45	62.05	62.05	151,179
Aug 6, 2024	60.35	63.15	60.35	62.20	62.20	423,218
Aug 5, 2024	62.10	62.10	57.05	59.35	59.35	289,544
Aug 2, 2024	64.15	64.30	61.80	62.80	62.80	221,362
Aug 1, 2024	67.10	67.30	64.50	65.00	65.00	145,713
Jul 31, 2024	66.55	66.75	65.70	66.35	66.35	120,240
Jul 30, 2024	66.50	67.38	64.55	65.65	65.65	168,974
Jul 29, 2024	66.80	66.80	65.15	66.30	66.30	163,534
Jul 26, 2024	64.65	65.05	63.60	64.65	64.65	190,147
Jul 25, 2024	62.97	65.50	62.65	64.82	64.82	437,966
Jul 24, 2024	62.80	63.85	62.60	63.10	63.10	250,229
Jul 23, 2024	63.55	63.75	61.88	62.70	62.70	227,774
Jul 22, 2024	63.95	65.20	63.70	64.50	64.50	147,935
Jul 19, 2024	64.05	64.30	63.05	63.25	63.25	129,681
Jul 18, 2024	66.28	67.30	64.85	65.15	65.15	149,776
Jul 17, 2024	67.85	68.30	65.20	65.53	65.53	120,974
Jul 16, 2024	67.05	69.45	66.70	67.78	67.78	246,675
Jul 15, 2024	67.00	68.80	66.70	67.45	67.45	162,129
Jul 12, 2024	68.85	68.85	67.10	67.65	67.65	48,195
Jul 11, 2024	68.30	68.90	67.00	68.65	68.65	162,493
Jul 10, 2024	66.30	69.20	65.75	68.70	68.70	147,504
Jul 9, 2024	67.00	67.40	66.05	66.50	66.50	270,795
Jul 8, 2024	66.70	66.95	65.15	66.45	66.45	224,067
Jul 5, 2024	64.60	67.15	64.60	65.60	65.60	422,220
Jul 4, 2024	64.95	65.05	63.05	63.42	63.42	200,542
Jul 3, 2024	64.15	64.55	63.00	64.10	64.10	117,725
Jul 2, 2024	63.20	64.15	62.60	63.20	63.20	86,934
Jul 1, 2024	62.70	64.35	61.95	64.30	64.30	173,037
Jun 28, 2024	61.65	62.40	61.25	61.90	61.90	149,968
Jun 27, 2024	62.00	63.00	61.00	61.75	61.75	178,338
Jun 26, 2024	61.70	62.50	61.10	62.30	62.30	130,595
Jun 25, 2024	62.30	62.30	60.25	61.28	61.28	253,165
Jun 24, 2024	64.75	64.90	61.65	63.00	63.00	215,184
Jun 21, 2024	62.30	63.20	61.95	62.35	62.35	96,849
Jun 20, 2024	63.60	65.15	63.15	63.30	63.30	172,426
Jun 19, 2024	63.85	64.15	62.88	63.60	63.60	143,673
Jun 18, 2024	65.25	65.25	63.15	63.85	63.85	261,453
Jun 17, 2024	64.40	65.90	63.85	65.30	65.30	136,891
Jun 14, 2024	68.65	68.70	64.55	64.63	64.63	329,251
Jun 13, 2024	71.75	71.75	66.70	67.60	67.60	276,970
Jun 12, 2024	70.00	73.05	70.00	72.05	72.05	153,354
Jun 11, 2024	70.75	72.25	69.05	69.25	69.25	105,103
Jun 10, 2024	69.20	71.20	68.30	70.93	70.93	44,451
Jun 7, 2024	70.85	71.50	69.65	70.15	70.15	152,045
Jun 6, 2024	68.28	70.63	68.28	70.63	70.63	93,441
Jun 5, 2024	68.00	68.90	66.90	68.88	68.88	65,016
Jun 4, 2024	69.65	69.65	67.50	67.65	67.65	104,180
Jun 3, 2024	71.28	72.10	69.15	70.00	70.00	187,007
May 31, 2024	72.10	72.10	69.65	69.75	69.75	251,309
May 30, 2024	71.45	73.35	71.00	72.75	72.75	104,837