1. Share Prices

  2. Hunting PLC (HTG)

293.00p-5.00 (-1.68%)04 Aug 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hunting PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025314.00p317.00p296.00p297.50p657,628
Jul 31, 2025321.00p321.00p313.50p315.00p145,452
Jul 30, 2025317.00p325.50p315.00p318.50p192,617
Jul 29, 2025317.50p322.50p317.50p319.00p130,175
Jul 28, 2025318.00p324.00p312.50p318.00p219,398
Jul 25, 2025311.00p316.00p308.21p313.50p195,595
Jul 24, 2025304.00p320.50p304.00p313.00p443,086
Jul 23, 2025312.00p326.00p312.00p317.50p289,026
Jul 22, 2025312.00p327.00p312.00p316.00p994,331
Jul 21, 2025319.85p325.00p313.99p317.50p246,869
Jul 18, 2025300.50p317.00p300.50p312.50p239,267
Jul 17, 2025315.00p319.00p308.00p312.50p553,270
Jul 16, 2025319.00p325.25p316.50p316.50p234,368
Jul 15, 2025310.00p323.50p310.00p321.50p237,767
Jul 14, 2025315.00p328.50p315.00p320.50p255,613
Jul 11, 2025319.00p328.50p317.50p324.00p424,007
Jul 10, 2025325.00p325.00p312.50p318.50p355,592
Jul 9, 2025328.00p347.14p311.00p313.00p977,552
Jul 8, 2025294.50p302.00p289.50p300.50p244,667
Jul 7, 2025302.50p303.50p294.50p294.50p254,327
Jul 4, 2025305.50p307.50p299.50p301.00p415,927
Jul 3, 2025310.00p313.00p304.00p306.50p247,938
Jul 2, 2025290.00p308.00p290.00p307.50p351,891
Jul 1, 2025290.00p303.00p290.00p299.00p452,294
Jun 30, 2025304.00p305.00p298.00p301.00p416,521
Jun 27, 2025298.50p304.00p294.50p304.00p325,261
Jun 26, 2025300.00p300.00p290.50p298.00p312,641
Jun 25, 2025290.00p294.50p284.00p293.50p458,534
Jun 24, 2025264.50p285.50p258.05p285.50p855,659
Jun 23, 2025275.00p275.00p263.26p264.50p181,362
Jun 20, 2025273.00p273.00p264.00p267.00p670,522
Jun 19, 2025265.00p277.00p265.00p270.00p437,575
Jun 18, 2025276.00p276.00p270.00p272.50p208,365
Jun 17, 2025267.50p277.00p266.18p274.00p841,820
Jun 16, 2025263.00p269.10p262.00p266.50p272,721
Jun 13, 2025277.00p277.00p261.61p264.00p306,444
Jun 12, 2025262.00p272.00p262.00p266.00p164,386
Jun 11, 2025269.00p272.50p263.00p268.50p509,315
Jun 10, 2025256.00p268.26p253.19p267.00p646,877
Jun 9, 2025254.00p258.00p251.50p256.00p469,674
Jun 6, 2025247.50p258.50p246.00p252.00p746,768
Jun 5, 2025249.50p254.00p247.50p247.50p320,032
Jun 4, 2025258.00p261.75p250.50p250.50p1,574,029
Jun 3, 2025254.50p260.00p252.50p259.50p319,782
Jun 2, 2025254.50p259.50p254.50p255.50p180,671
May 30, 2025262.00p263.00p255.50p257.00p402,300
May 29, 2025255.00p260.00p249.00p260.00p475,420
May 28, 2025250.00p259.00p250.00p253.50p266,486
May 27, 2025255.50p258.50p252.00p253.50p263,280
May 23, 2025252.50p259.00p251.38p255.50p293,122
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC484.0021.67
Lloyds Banking Group PLC81.968.21
Clarkson PLC3,695.008.20
Aston Martin Lagonda Global Holdings PLC72.007.38
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Moonpig Group PLC201.00-4.51
Senior PLC185.40-4.43
Haleon PLC355.80-2.63
Rentokil Initial PLC354.30-2.02
Itv PLC80.10-2.02