THG Holdings PLC (THG.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 33.80 | 34.48 | 32.98 | 33.52 | -0.06% | 3,741,837 |
| 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 |
| 2025-11-04 | 46.70 | 46.70 | 44.74 | 45.40 | -1.18% | 3,008,794 |
| 2025-11-03 | 45.88 | 47.14 | 45.36 | 45.94 | -1.16% | 1,955,347 |
| 2025-10-31 | 47.50 | 47.62 | 46.26 | 46.48 | -1.61% | 2,543,236 |
| 2025-10-30 | 47.66 | 47.83 | 45.38 | 47.24 | -0.80% | 3,333,187 |
| 2025-10-29 | 47.90 | 48.00 | 45.80 | 47.62 | +2.06% | 3,005,029 |
| 2025-10-28 | 48.38 | 48.50 | 46.22 | 46.66 | -1.48% | 3,029,981 |
| 2025-10-27 | 48.30 | 48.30 | 45.54 | 47.36 | -0.71% | 4,922,971 |
| 2025-10-24 | 48.78 | 49.56 | 47.19 | 47.70 | -2.41% | 5,443,195 |
| 2025-10-23 | 48.20 | 52.50 | 47.66 | 48.88 | +2.35% | 12,130,357 |
| 2025-10-22 | 46.20 | 48.50 | 45.30 | 47.76 | +4.37% | 9,247,843 |
| 2025-10-21 | 45.80 | 45.80 | 44.00 | 45.76 | +1.69% | 3,933,552 |
| 2025-10-20 | 43.62 | 45.64 | 43.08 | 45.00 | +3.73% | 6,498,520 |
| 2025-10-17 | 43.40 | 43.68 | 41.13 | 43.38 | +0.88% | 5,961,182 |
| 2025-10-16 | 44.76 | 44.98 | 42.28 | 43.00 | -2.27% | 11,473,506 |
| 2025-10-15 | 42.40 | 44.76 | 42.24 | 44.00 | +5.36% | 11,970,829 |
| 2025-10-14 | 40.00 | 42.04 | 38.24 | 41.76 | +11.60% | 16,238,701 |
| 2025-10-13 | 36.66 | 38.60 | 36.52 | 37.42 | +2.07% | 4,761,728 |
| 2025-10-10 | 37.00 | 39.40 | 36.20 | 36.66 | -1.40% | 3,919,346 |
| 2025-10-09 | 37.28 | 37.86 | 36.42 | 37.18 | -0.27% | 3,125,778 |
| 2025-10-08 | 37.20 | 38.02 | 36.90 | 37.28 | -1.89% | 2,806,537 |
| 2025-10-07 | 37.22 | 38.52 | 37.22 | 38.00 | -0.52% | 1,827,231 |
| 2025-10-06 | 39.30 | 39.30 | 37.50 | 38.20 | -1.60% | 2,435,148 |
| 2025-10-03 | 39.30 | 39.30 | 38.13 | 38.82 | -0.61% | 2,905,937 |
| 2025-10-02 | 36.52 | 39.22 | 36.52 | 39.06 | +4.05% | 3,961,863 |
| 2025-10-01 | 38.00 | 38.00 | 36.62 | 37.54 | +0.05% | 3,497,420 |
| 2025-09-30 | 36.60 | 37.56 | 36.14 | 37.52 | +0.75% | 2,894,852 |
| 2025-09-29 | 37.28 | 38.14 | 36.15 | 37.24 | +0.65% | 3,417,649 |
| 2025-09-26 | 35.36 | 37.00 | 34.20 | 37.00 | +4.52% | 5,812,585 |
| 2025-09-25 | 36.92 | 38.10 | 35.22 | 35.40 | -7.09% | 4,415,019 |
| 2025-09-24 | 38.14 | 38.94 | 37.10 | 38.10 | -0.73% | 5,266,418 |
| 2025-09-23 | 37.18 | 39.80 | 37.16 | 38.38 | +4.63% | 25,134,137 |
| 2025-09-22 | 35.84 | 37.83 | 35.56 | 36.68 | +2.40% | 3,908,617 |
| 2025-09-19 | 36.94 | 37.36 | 35.27 | 35.82 | -3.40% | 8,257,368 |
| 2025-09-18 | 36.92 | 37.78 | 36.00 | 37.08 | +1.48% | 7,838,542 |
| 2025-09-17 | 31.24 | 36.80 | 30.89 | 36.54 | +17.87% | 14,863,014 |
| 2025-09-16 | 28.78 | 31.54 | 28.78 | 31.00 | +5.37% | 5,858,851 |
| 2025-09-15 | 30.00 | 30.74 | 28.68 | 29.42 | -3.03% | 5,371,799 |
| 2025-09-12 | 30.50 | 31.88 | 30.06 | 30.34 | -0.52% | 6,985,274 |
| 2025-09-11 | 28.70 | 33.92 | 27.57 | 30.50 | +6.42% | 20,221,583 |
| 2025-09-10 | 26.52 | 28.66 | 26.52 | 28.66 | +5.76% | 3,773,634 |
| 2025-09-09 | 27.00 | 28.00 | 26.20 | 27.10 | +0.07% | 4,443,295 |
| 2025-09-08 | 27.52 | 28.16 | 26.94 | 27.08 | -2.17% | 2,224,129 |
| 2025-09-05 | 26.74 | 28.10 | 26.74 | 27.68 | +2.52% | 1,929,961 |
| 2025-09-04 | 26.74 | 27.62 | 26.74 | 27.00 | -1.24% | 2,834,278 |
| 2025-09-03 | 27.52 | 27.54 | 26.76 | 27.34 | +1.33% | 2,414,477 |
| 2025-09-02 | 28.00 | 28.72 | 26.98 | 26.98 | -3.92% | 4,636,567 |
| 2025-09-01 | 28.60 | 29.24 | 28.02 | 28.08 | -1.61% | 1,772,356 |
| 2025-08-29 | 29.42 | 30.62 | 28.54 | 28.54 | -4.48% | 2,294,870 |
| 2025-08-28 | 30.00 | 30.70 | 29.59 | 29.88 | -0.73% | 2,942,399 |
| 2025-08-27 | 30.52 | 31.18 | 30.10 | 30.10 | -2.71% | 1,785,516 |
| 2025-08-26 | 30.80 | 31.78 | 30.40 | 30.94 | -0.90% | 2,814,303 |
| 2025-08-22 | 29.72 | 31.78 | 29.72 | 31.22 | +4.98% | 2,375,893 |
| 2025-08-21 | 29.80 | 30.18 | 29.16 | 29.74 | -0.07% | 3,350,927 |
| 2025-08-20 | 29.74 | 30.52 | 29.50 | 29.76 | -1.06% | 2,583,659 |
| 2025-08-19 | 31.42 | 31.46 | 29.98 | 30.08 | -2.40% | 2,423,768 |
| 2025-08-18 | 31.26 | 32.20 | 30.44 | 30.82 | -2.28% | 2,790,728 |
| 2025-08-15 | 31.74 | 32.34 | 31.26 | 31.54 | -0.63% | 2,558,785 |
| 2025-08-14 | 31.20 | 31.98 | 31.16 | 31.74 | +0.95% | 2,099,366 |
| 2025-08-13 | 32.50 | 33.16 | 31.34 | 31.44 | -2.90% | 3,249,075 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is THG Holdings PLC's (THG.L) latest close?
33.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is THG.L's 52-week high and low?
52.55 high and 26.20 low over the trailing 52 weeks, as of 2026-08-07.
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 973 daily bars in the Closelook data lake.