THG Holdings PLC (THG.L) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +24.9% vs the 50-day and +20.3% vs the 200-day average, 25.4% below the 52-week high and +53.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: THG Holdings PLC trades 24.9% above its 50-day and 20.3% above its 200-day moving average. (as of 2026-10-30)

THG runs two segments: THG Beauty, which makes and sells skincare, haircare, cosmetics and fragrance through sites such as Lookfantastic and Cult Beauty, and THG Nutrition, which sells protein powders, vitamins, snacks and sportswear under brands including Myprotein and Myvitamins. It also operates spa and wellness venues and clothing lines alongside its online stores.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the THG.L overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	41.62	42.10	39.18	39.18	-5.04%	6,215,839
2026-10-29	40.22	41.54	39.90	41.26	+2.79%	4,232,073
2026-10-28	41.06	41.46	39.96	40.14	-0.45%	4,711,307
2026-10-27	41.82	41.82	39.66	40.32	-1.71%	3,234,280
2026-10-26	39.90	41.90	39.09	41.02	+3.32%	6,004,968
2026-10-23	39.00	40.22	38.02	39.70	+3.01%	5,006,309
2026-10-22	39.30	39.47	37.86	38.54	-1.23%	10,237,894
2026-10-21	35.32	39.26	35.30	39.02	+7.79%	9,820,248
2026-10-20	37.32	37.32	33.84	36.20	-2.22%	11,666,524
2026-10-19	35.70	37.02	35.42	37.02	+4.46%	10,673,509
2026-10-16	32.60	35.44	32.10	35.44	+10.75%	12,524,501
2026-10-15	30.10	32.76	29.30	32.00	+16.28%	23,201,538
2026-10-14	27.40	28.30	27.20	27.52	-0.36%	2,156,578
2026-10-13	26.24	27.72	26.24	27.62	+2.30%	3,938,023
2026-10-12	27.30	27.50	26.80	27.00	-0.74%	2,523,549
2026-10-09	26.24	27.50	26.24	27.20	+1.04%	2,805,742
2026-10-08	25.92	27.22	25.92	26.92	+0.45%	2,359,664
2026-10-07	26.76	26.80	25.92	26.80	+1.90%	4,085,143
2026-10-06	27.00	27.00	25.94	26.30	+0.08%	2,092,217
2026-10-05	25.80	26.74	25.80	26.28	+0.31%	990,590
2026-10-02	26.50	26.60	25.82	26.20	+0.61%	2,225,816
2026-10-01	26.10	26.52	25.52	26.04	-0.46%	4,765,340
2026-09-30	26.98	27.26	26.14	26.16	-0.23%	3,671,583
2026-09-29	26.50	27.26	26.00	26.22	-1.13%	2,464,745
2026-09-28	26.30	27.06	26.30	26.52	+0.68%	2,832,444
2026-09-25	26.20	26.82	26.18	26.34	+0.08%	2,029,472
2026-09-24	27.54	27.54	26.32	26.32	-2.73%	2,336,478
2026-09-23	27.00	27.88	26.74	27.06	-1.17%	2,154,963
2026-09-22	26.50	28.22	26.50	27.38	-0.58%	4,336,411
2026-09-21	26.80	27.70	26.52	27.54	+4.00%	4,821,809
2026-09-18	26.00	26.93	25.78	26.48	+2.00%	10,379,479
2026-09-17	26.60	27.28	25.96	25.96	-3.42%	7,597,170
2026-09-16	27.20	27.52	26.50	26.88	+1.05%	8,697,516
2026-09-15	26.14	27.40	26.14	26.60	-0.60%	7,422,454
2026-09-14	26.64	27.49	26.14	26.76	+1.90%	21,598,859
2026-09-11	27.60	27.86	26.12	26.26	-5.06%	30,986,237
2026-09-10	32.50	32.92	26.68	27.66	-12.74%	37,187,941
2026-09-09	32.50	32.90	31.50	31.70	-3.24%	6,061,734
2026-09-08	33.50	33.84	32.52	32.76	-2.67%	5,145,477
2026-09-07	32.44	33.78	32.44	33.66	+1.63%	1,040,799
2026-09-04	33.08	33.88	32.68	33.12	-0.42%	1,475,523
2026-09-03	33.96	34.34	32.68	33.26	-1.95%	6,385,477
2026-09-02	34.12	34.90	33.68	33.92	-1.74%	2,432,905
2026-09-01	35.18	35.18	33.32	34.52	-0.17%	2,776,458
2026-08-28	34.98	35.70	34.12	34.58	-0.23%	5,643,141
2026-08-27	36.00	36.00	34.32	34.66	-1.14%	3,975,889
2026-08-26	34.20	35.90	34.20	35.06	+0.57%	4,680,234
2026-08-25	33.50	35.12	33.50	34.86	+1.69%	3,784,003
2026-08-24	32.54	34.42	32.54	34.28	+1.90%	2,900,763
2026-08-21	32.90	33.78	32.38	33.64	+1.57%	2,153,044
2026-08-20	32.42	33.54	32.42	33.12	-0.66%	4,190,894
2026-08-19	33.48	33.72	32.22	33.34	+0.85%	2,129,193
2026-08-18	32.14	33.36	31.42	33.06	+3.96%	3,171,381
2026-08-17	33.04	33.04	31.14	31.80	-1.06%	6,551,156
2026-08-14	33.50	33.50	32.02	32.14	-1.65%	3,082,923
2026-08-13	33.00	33.30	31.84	32.68	+0.49%	3,286,216
2026-08-12	32.90	32.90	31.10	32.52	+0.74%	4,082,756
2026-08-11	34.96	34.96	32.28	32.28	-4.89%	6,249,614
2026-08-10	33.74	34.90	33.34	33.94	+1.25%	5,306,659
2026-08-07	33.80	34.48	32.98	33.52	-0.06%	3,741,834
2026-08-06	32.04	33.66	31.52	33.54	+5.21%	4,686,479
2026-08-05	31.18	32.90	31.12	31.88	+3.17%	7,659,361
2026-08-04	30.82	31.12	30.02	30.90	+0.32%	3,333,426
2026-08-03	31.20	31.20	30.30	30.80	+1.65%	1,712,554
2026-07-31	30.88	31.18	30.28	30.30	-2.26%	3,083,257
2026-07-30	30.68	32.00	30.68	31.00	-0.26%	2,970,174
2026-07-29	31.26	31.50	30.46	31.08	+1.50%	3,325,385
2026-07-28	30.56	31.38	30.54	30.62	-0.20%	1,655,304
2026-07-27	29.80	31.66	29.76	30.68	+1.05%	2,472,156
2026-07-24	31.04	31.04	29.86	30.36	+0.20%	2,467,649
2026-07-23	31.72	31.72	30.18	30.30	-3.26%	3,202,191
2026-07-22	31.92	32.00	31.06	31.32	-0.89%	2,987,453
2026-07-21	30.20	32.00	29.99	31.60	+4.22%	5,134,248
2026-07-20	31.40	31.40	30.26	30.32	-1.17%	1,827,629
2026-07-17	30.60	31.88	30.52	30.68	-3.52%	2,682,006
2026-07-16	29.70	31.80	29.70	31.80	+3.99%	1,945,515
2026-07-15	30.66	31.40	29.86	30.58	-2.18%	2,423,787
2026-07-14	30.20	31.70	30.20	31.26	+0.84%	2,278,235
2026-07-13	30.78	31.64	30.40	31.00	-0.19%	2,209,420
2026-07-10	30.50	31.16	29.90	31.06	+3.88%	3,130,018
2026-07-09	30.00	30.00	28.94	29.90	+1.84%	2,753,128
2026-07-08	30.84	30.84	28.98	29.36	-2.20%	4,592,055
2026-07-07	31.26	31.98	30.02	30.02	-4.27%	1,609,664
2026-07-06	30.80	31.90	30.72	31.36	+0.77%	1,410,334
2026-07-03	32.02	32.02	31.04	31.12	-1.52%	1,300,009
2026-07-02	32.20	32.30	31.08	31.60	-0.63%	3,711,055
2026-07-01	29.68	31.80	29.32	31.80	+5.72%	3,567,790
2026-06-30	29.30	30.88	29.30	30.08	+2.17%	2,740,010
2026-06-29	29.40	30.36	29.06	29.44	+0.14%	5,119,290
2026-06-26	29.22	30.04	29.20	29.40	-0.68%	7,280,084
2026-06-25	30.28	30.85	29.16	29.60	-2.25%	7,610,685
2026-06-24	31.00	32.90	29.68	30.28	-1.88%	20,751,861
2026-06-23	30.24	31.68	29.65	30.86	+0.00%	5,708,516
2026-06-22	32.40	32.40	30.50	30.86	-2.71%	2,899,962
2026-06-19	31.16	32.24	31.14	31.72	-0.56%	2,548,927
2026-06-18	31.08	32.34	31.08	31.90	+0.25%	3,457,234
2026-06-17	32.30	32.60	31.40	31.82	+0.32%	3,311,266
2026-06-16	32.40	32.96	31.52	31.72	-1.86%	2,575,081
2026-06-15	31.50	33.18	31.50	32.32	+1.38%	3,122,241
2026-06-12	31.60	32.86	31.20	31.88	+2.71%	3,178,995
2026-06-11	31.00	32.04	30.56	31.04	-0.58%	2,313,573
2026-06-10	31.50	32.12	31.13	31.22	-1.20%	2,460,161
2026-06-09	32.42	32.82	31.14	31.60	-0.13%	4,003,286
2026-06-08	31.76	32.88	31.00	31.64	-1.12%	2,296,958
2026-06-05	32.50	33.52	32.00	32.00	-4.08%	4,448,579
2026-06-04	32.76	33.72	32.54	33.36	+1.09%	3,639,990
2026-06-03	34.38	34.38	32.60	33.00	-1.84%	4,223,595
2026-06-02	32.50	34.23	32.50	33.62	+2.19%	3,420,996
2026-06-01	34.10	34.10	32.58	32.90	-1.73%	2,166,662
2026-05-29	32.80	34.04	32.12	33.48	+3.65%	5,364,914
2026-05-28	32.80	33.46	31.82	32.30	-1.40%	4,421,079
2026-05-27	31.70	33.88	31.70	32.76	+0.61%	3,132,924
2026-05-26	33.30	33.30	32.00	32.56	+0.37%	4,059,692
2026-05-22	32.38	33.70	32.16	32.44	-0.06%	4,369,867
2026-05-21	33.30	33.30	32.02	32.46	-1.28%	1,897,894
2026-05-20	31.80	33.38	31.80	32.88	+0.06%	1,236,398
2026-05-19	33.00	33.58	32.02	32.86	+0.55%	2,483,040
2026-05-18	31.20	33.14	31.20	32.68	+3.88%	6,888,566
2026-05-15	30.80	31.52	29.94	31.46	+0.06%	5,217,167
2026-05-14	31.30	32.02	31.16	31.44	+0.83%	3,326,253
2026-05-13	30.30	31.18	29.92	31.18	+2.30%	6,935,519
2026-05-12	31.70	31.70	30.24	30.48	-2.50%	5,326,709
2026-05-11	31.78	31.78	30.56	31.26	-0.06%	4,992,370
2026-05-08	31.40	31.88	30.72	31.28	-1.26%	6,641,805
2026-05-07	30.50	33.01	30.17	31.68	+2.59%	9,005,968
2026-05-06	30.00	32.48	30.00	30.88	+2.32%	5,972,855
2026-05-05	31.14	31.14	29.40	30.18	-3.08%	8,621,757
2026-05-01	30.80	31.86	30.32	31.14	+0.06%	4,745,963
2026-04-30	31.96	31.96	30.90	31.12	-1.21%	4,691,137
2026-04-29	33.70	33.70	31.06	31.50	-4.37%	4,174,852
2026-04-28	34.30	34.96	32.83	32.94	-5.78%	7,311,433
2026-04-27	36.50	37.24	34.34	34.96	-6.27%	5,000,864
2026-04-24	37.68	38.02	36.60	37.30	-2.10%	3,342,746
2026-04-23	38.44	39.30	37.68	38.10	-2.66%	4,594,031
2026-04-22	39.50	40.76	38.66	39.14	-1.21%	3,766,318
2026-04-21	40.00	42.34	38.84	39.62	+2.75%	7,685,075
2026-04-20	39.14	39.14	37.32	38.56	-1.48%	3,745,689
2026-04-17	36.60	39.14	36.60	39.14	+3.60%	4,731,734
2026-04-16	36.80	38.02	36.08	37.78	+3.28%	6,414,644
2026-04-15	33.64	36.62	33.64	36.58	+4.57%	6,852,129
2026-04-14	30.08	34.98	30.08	34.98	+13.57%	5,880,175
2026-04-13	30.36	31.56	30.36	30.80	-1.79%	3,816,173
2026-04-10	31.00	32.14	30.42	31.36	+1.75%	4,841,375
2026-04-09	30.48	30.82	29.44	30.82	+0.52%	4,992,089
2026-04-08	30.54	32.18	29.42	30.66	+5.36%	6,413,737
2026-04-07	29.50	30.00	28.48	29.10	+1.54%	5,414,122
2026-04-02	29.70	29.70	28.38	28.66	-3.31%	4,313,305
2026-04-01	30.50	30.50	28.96	29.64	+1.93%	4,250,977
2026-03-31	29.26	29.66	28.78	29.08	-0.82%	3,210,282
2026-03-30	30.98	31.00	28.70	29.32	-6.15%	6,754,111
2026-03-27	33.94	33.94	30.62	31.24	-6.30%	6,720,971
2026-03-26	31.60	34.50	30.77	33.34	+5.98%	11,416,558
2026-03-25	29.14	31.71	29.08	31.46	+8.33%	6,374,138
2026-03-24	29.50	29.75	28.88	29.04	-0.55%	4,228,708
2026-03-23	28.80	29.56	27.20	29.20	+2.46%	5,148,222
2026-03-20	30.00	30.00	28.50	28.50	-2.26%	8,232,010
2026-03-19	31.04	31.04	28.90	29.16	-4.33%	4,870,242
2026-03-18	30.04	31.44	30.04	30.48	-1.68%	3,661,809
2026-03-17	29.70	31.04	29.70	31.00	+1.84%	2,783,933
2026-03-16	30.10	31.04	29.95	30.44	-1.36%	2,654,565
2026-03-13	30.50	31.22	29.66	30.86	-0.84%	3,616,329
2026-03-12	31.66	32.18	30.90	31.12	-1.64%	6,431,030
2026-03-11	32.06	32.06	30.98	31.64	-0.32%	4,338,884
2026-03-10	32.14	33.10	31.34	31.74	-0.13%	2,489,844
2026-03-09	31.18	32.56	30.68	31.78	-1.30%	8,543,029
2026-03-06	30.80	32.44	30.80	32.20	+2.94%	5,046,975
2026-03-05	32.00	32.68	31.18	31.28	-3.40%	3,668,851
2026-03-04	31.50	32.84	31.10	32.38	+2.86%	5,397,007
2026-03-03	32.50	33.12	30.82	31.48	-3.79%	10,587,740
2026-03-02	34.24	34.98	32.72	32.72	-6.25%	5,947,558
2026-02-27	35.44	35.44	34.50	34.90	-1.47%	4,179,229
2026-02-26	36.84	36.84	34.84	35.42	-0.62%	5,184,700
2026-02-25	37.10	37.10	35.64	35.64	-1.87%	2,929,058
2026-02-24	35.80	38.63	35.68	36.32	+4.73%	7,887,688
2026-02-23	34.50	35.82	34.30	34.68	-1.42%	3,570,050
2026-02-20	35.90	35.90	34.79	35.18	-0.23%	1,860,938
2026-02-19	36.28	36.28	34.98	35.26	-1.01%	4,486,610
2026-02-18	35.90	36.24	34.76	35.62	-0.39%	1,737,195
2026-02-17	35.84	35.84	34.50	35.76	+2.11%	1,993,246
2026-02-16	35.76	35.80	34.58	35.02	-0.06%	4,817,879
2026-02-13	35.24	35.78	34.76	35.04	-0.17%	1,792,513
2026-02-12	35.60	36.62	35.00	35.10	-1.07%	2,023,367
2026-02-11	35.62	36.90	35.28	35.48	-2.79%	2,934,273
2026-02-10	35.46	36.72	35.46	36.50	+1.78%	3,837,287
2026-02-09	36.00	36.86	35.64	35.86	-2.61%	2,899,854
2026-02-06	35.42	36.82	35.16	36.82	+1.54%	4,704,481
2026-02-05	36.88	37.22	35.48	36.26	-2.53%	3,854,741
2026-02-04	36.20	38.04	36.20	37.20	+2.14%	4,405,132
2026-02-03	36.50	37.74	36.24	36.42	-2.88%	15,170,151
2026-02-02	37.20	37.75	36.40	37.50	+0.81%	4,132,029
2026-01-30	38.56	39.46	37.14	37.20	-3.98%	7,591,842
2026-01-29	39.50	40.42	38.56	38.74	-2.42%	3,655,348
2026-01-28	40.40	41.84	39.70	39.70	-2.93%	2,913,587
2026-01-27	40.90	41.74	40.44	40.90	-0.29%	2,863,456
2026-01-26	42.72	42.72	40.74	41.02	-0.82%	3,536,151
2026-01-23	41.78	42.56	41.26	41.36	-1.66%	1,430,449
2026-01-22	41.90	42.58	41.70	42.06	+0.91%	1,241,762
2026-01-21	41.58	42.08	40.30	41.68	+2.26%	2,550,999
2026-01-20	42.00	42.28	39.60	40.76	-2.25%	5,247,595
2026-01-19	42.68	43.30	41.30	41.70	-2.66%	4,104,217
2026-01-16	44.74	44.76	42.56	42.84	-0.79%	25,661,915
2026-01-15	43.80	45.60	43.18	43.18	-1.86%	5,791,197
2026-01-14	44.10	44.55	40.71	44.00	+0.82%	13,591,693
2026-01-13	48.56	52.55	43.64	43.64	-8.93%	24,329,648
2026-01-12	47.20	47.98	46.28	47.92	+1.27%	2,192,578
2026-01-09	46.30	47.96	46.30	47.32	-0.21%	1,194,800
2026-01-08	48.00	48.00	46.33	47.42	+0.21%	1,728,765
2026-01-07	47.38	48.00	46.18	47.32	+1.50%	4,537,721
2026-01-06	46.00	47.32	45.62	46.62	+1.39%	2,204,360
2026-01-05	47.04	48.00	44.58	45.98	-0.56%	2,475,243
2026-01-02	45.76	47.30	45.76	46.24	+1.09%	1,216,357
2025-12-31	45.60	46.98	45.60	45.74	-1.29%	1,059,562
2025-12-30	46.24	46.84	45.18	46.34	+2.70%	3,144,780
2025-12-29	44.52	45.86	43.12	45.12	+2.64%	2,058,742
2025-12-24	44.46	44.60	43.50	43.96	-0.09%	436,911
2025-12-23	44.00	44.60	43.02	44.00	+1.34%	1,504,532
2025-12-22	42.68	43.98	42.68	43.42	-0.41%	1,316,795
2025-12-19	43.40	45.08	43.12	43.60	-1.31%	3,607,025
2025-12-18	45.42	45.90	43.52	44.18	-0.81%	2,217,356
2025-12-17	43.48	45.52	43.48	44.54	+0.00%	2,570,070
2025-12-16	44.50	45.46	44.00	44.54	-1.72%	1,839,887
2025-12-15	44.80	46.98	44.80	45.32	-0.53%	1,854,639
2025-12-12	43.84	46.02	43.84	45.56	+1.83%	1,737,413
2025-12-11	46.00	46.00	43.64	44.74	-1.19%	3,217,539
2025-12-10	44.54	45.88	44.54	45.28	-0.04%	1,165,341
2025-12-09	46.40	46.56	45.24	45.30	-0.79%	3,432,842
2025-12-08	44.54	46.00	44.54	45.66	+0.62%	1,618,893
2025-12-05	45.12	46.60	44.58	45.38	+1.57%	2,700,736
2025-12-04	46.50	46.50	44.26	44.68	-2.66%	1,768,623
2025-12-03	44.00	46.58	43.36	45.90	+5.42%	4,379,327
2025-12-02	44.20	44.67	43.36	43.54	-1.49%	1,929,316
2025-12-01	44.42	45.28	44.06	44.20	-2.13%	1,430,318
2025-11-28	44.78	45.60	44.09	45.16	+1.85%	2,018,319
2025-11-27	43.28	44.54	43.09	44.34	+3.26%	3,912,996
2025-11-26	43.44	43.70	41.50	42.94	+0.28%	3,217,888
2025-11-25	42.02	43.38	41.58	42.82	+0.28%	2,320,432
2025-11-24	42.06	44.35	42.00	42.70	+0.05%	3,807,539
2025-11-21	41.58	43.48	39.70	42.68	+1.38%	12,456,711
2025-11-20	43.20	44.04	42.08	42.10	-1.41%	1,663,442
2025-11-19	43.22	43.81	42.28	42.70	+0.05%	1,513,388
2025-11-18	43.00	43.85	41.90	42.68	-2.42%	5,217,498
2025-11-17	45.94	46.74	43.74	43.74	-2.84%	4,770,270
2025-11-14	46.70	46.70	43.80	45.02	-2.39%	2,829,603
2025-11-13	46.00	47.08	45.62	46.12	+0.22%	3,455,932
2025-11-12	44.76	46.54	44.56	46.02	+2.13%	2,823,255
2025-11-11	45.00	45.56	44.14	45.06	+1.76%	2,889,079
2025-11-10	42.04	45.80	42.04	44.28	+2.74%	3,762,323
2025-11-07	44.64	45.22	42.92	43.10	-3.84%	3,086,668
2025-11-06	45.62	46.64	44.50	44.82	-1.88%	2,198,450
2025-11-05	45.00	45.96	44.25	45.68	+0.62%	3,527,244

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+14.19%). Worst month: May (-7.62%). Based on 5 years of daily data (2022–2026).

Jan-3.06%
Feb-5.72%
Mar+2.26%
Apr+5.95%
May-7.62%
Jun+8.94%
Jul+3.23%
Aug-1.13%
Sep-7.04%
Oct+14.19%
Nov+6.30%
Dec-7.33%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is THG Holdings PLC's (THG.L) latest close?

39.18 on 2026-10-30, from the Closelook data lake's daily price record.

What is THG.L's 52-week high and low?

52.55 high and 25.52 low over the trailing 52 weeks, as of 2026-10-30.

What is THG Holdings PLC's strongest and weakest month historically?

Historically, THG.L's strongest calendar month has been Oct (average +14.19%) and its weakest May (average -7.62%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.

What is the current Closelooknet signal on THG.L?

Recovery attempt under the 200-day: Trades +24.9% vs the 50-day and +20.3% vs the 200-day average, 25.4% below the 52-week high and +53.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is THG.L above its 50-day and 200-day moving averages?

THG Holdings PLC trades 24.9% above its 50-day and 20.3% above its 200-day moving average (16.0% above its 20-day). As of 2026-10-30.