1. Share Prices

  2. H&T Group PLC (HAT)

646.00p-2.00 (-0.31%)05 Aug 2025, 15:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

H&T Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025650.00p650.00p646.00p648.00p730,654
Aug 1, 2025646.00p648.00p646.00p648.00p414,851
Jul 31, 2025646.00p648.00p646.00p648.00p92,957
Jul 30, 2025644.00p648.00p644.00p648.00p156,611
Jul 29, 2025644.00p648.00p644.00p646.00p108,287
Jul 28, 2025646.00p646.00p644.00p644.00p65,460
Jul 25, 2025644.00p646.00p644.00p644.00p81,748
Jul 24, 2025640.00p646.00p640.00p644.00p92,868
Jul 23, 2025640.00p642.00p640.00p640.00p647,222
Jul 22, 2025642.00p642.00p640.00p640.00p58,775
Jul 21, 2025640.00p644.00p638.00p640.00p81,382
Jul 18, 2025640.00p640.00p638.00p638.00p111,077
Jul 17, 2025640.00p640.00p638.00p638.00p26,395
Jul 16, 2025638.00p640.00p638.00p638.00p52,480
Jul 15, 2025640.00p640.00p638.00p638.00p32,323
Jul 14, 2025640.00p640.00p638.00p640.00p36,051
Jul 11, 2025638.00p640.00p638.00p638.00p28,545
Jul 10, 2025640.00p640.00p638.00p638.00p135,646
Jul 9, 2025638.00p640.00p638.00p640.00p51,149
Jul 8, 2025640.00p640.00p638.00p638.00p418,582
Jul 7, 2025638.00p640.00p638.00p640.00p40,763
Jul 4, 2025640.00p640.00p638.00p638.00p106,904
Jul 3, 2025640.00p640.00p638.00p640.00p44,924
Jul 2, 2025640.00p640.00p638.00p638.00p947,541
Jul 1, 2025640.00p640.00p638.00p640.00p126,977
Jun 30, 2025640.00p640.00p636.00p638.00p523,734
Jun 27, 2025640.00p640.00p636.00p638.00p55,106
Jun 26, 2025640.00p640.00p636.00p638.00p37,391
Jun 25, 2025640.00p640.00p636.00p638.00p1,336,054
Jun 24, 2025640.00p640.00p636.00p638.00p981,130
Jun 23, 2025638.00p640.00p638.00p638.00p41,407
Jun 20, 2025638.00p640.00p636.00p638.00p36,316
Jun 19, 2025636.00p640.00p636.00p638.00p68,487
Jun 18, 2025640.00p640.00p638.00p638.00p27,451
Jun 17, 2025640.00p640.00p636.00p640.00p852,124
Jun 16, 2025638.00p638.00p636.00p638.00p60,210
Jun 13, 2025636.00p638.00p634.00p638.00p133,975
Jun 12, 2025636.00p638.00p634.00p634.00p896,525
Jun 11, 2025636.00p638.00p634.00p634.00p524,795
Jun 10, 2025638.00p638.00p634.00p638.00p67,229
Jun 9, 2025636.00p638.00p634.00p634.00p1,989,683
Jun 6, 2025636.00p636.00p634.00p636.00p409,026
Jun 5, 2025636.00p638.00p634.00p634.00p387,716
Jun 4, 2025640.00p640.00p634.00p636.00p115,996
Jun 3, 2025634.00p638.00p634.00p636.00p992,120
Jun 2, 2025636.00p640.00p632.00p636.00p3,190,885
May 30, 2025638.00p638.00p634.00p634.00p104,976
May 29, 2025638.00p640.00p636.00p636.00p1,226,473
May 28, 2025648.00p648.00p646.00p646.00p148,083
May 27, 2025646.00p646.00p644.00p646.00p117,384
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,319.5014.34
Oxford Nanopore Technologies PLC211.066.38
Close Brothers Group PLC523.506.53
Travis Perkins PLC567.005.98
Rotork PLC334.265.51
Keller Group PLC1,390.005.46

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.79-17.16
Senior PLC179.70-4.01
Raspberry Pi Holdings PLC405.25-3.65
Jtc PLC917.00-3.37
3I Group PLC4,016.00-2.36
Ocean Wilsons (Holdings) LD1,120.00-2.18