Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 418.50 | 423.50 | 402.00 | 408.00 | 381.92 | 252,556 |
| 2024-09-04 | 440.00 | 440.00 | 408.50 | 408.50 | 382.39 | 323,269 |
| 2024-09-03 | 429.00 | 454.00 | 419.50 | 422.00 | 395.03 | 249,359 |
| 2024-09-02 | 455.00 | 455.00 | 433.51 | 438.50 | 410.47 | 246,119 |
| 2024-08-30 | 414.50 | 450.50 | 414.50 | 448.00 | 419.36 | 1,917,741 |
| 2024-08-29 | 420.50 | 442.50 | 378.00 | 432.50 | 404.86 | 798,118 |
| 2024-08-28 | 445.00 | 445.00 | 422.50 | 429.00 | 401.58 | 251,550 |
| 2024-08-27 | 432.50 | 439.00 | 428.00 | 432.00 | 404.39 | 248,429 |
| 2024-08-23 | 428.00 | 442.50 | 428.00 | 436.00 | 408.13 | 365,248 |
| 2024-08-22 | 447.00 | 449.00 | 428.00 | 428.00 | 400.64 | 217,507 |
| 2024-08-21 | 455.00 | 455.00 | 433.22 | 447.00 | 418.43 | 273,337 |
| 2024-08-20 | 448.50 | 448.50 | 435.50 | 435.50 | 407.66 | 135,267 |
| 2024-08-19 | 434.00 | 453.00 | 434.00 | 447.00 | 418.43 | 261,672 |
| 2024-08-16 | 437.50 | 443.50 | 431.50 | 440.00 | 411.88 | 145,843 |
| 2024-08-15 | 435.00 | 445.00 | 430.00 | 441.00 | 412.81 | 196,660 |
| 2024-08-14 | 434.00 | 434.00 | 418.00 | 430.50 | 402.98 | 137,170 |
| 2024-08-13 | 426.00 | 432.50 | 419.00 | 421.50 | 394.56 | 156,773 |
| 2024-08-12 | 421.00 | 430.16 | 413.50 | 428.50 | 401.11 | 245,669 |
| 2024-08-09 | 400.00 | 417.50 | 400.00 | 414.00 | 387.54 | 107,913 |
| 2024-08-08 | 410.00 | 412.50 | 401.50 | 409.00 | 382.86 | 177,703 |
| 2024-08-07 | 404.50 | 419.00 | 399.00 | 414.00 | 387.54 | 277,011 |
| 2024-08-06 | 412.50 | 419.50 | 393.50 | 399.00 | 373.50 | 306,765 |
| 2024-08-05 | 435.00 | 435.00 | 411.00 | 411.00 | 384.73 | 522,757 |
| 2024-08-02 | 453.50 | 453.50 | 428.78 | 435.00 | 407.20 | 443,026 |
| 2024-08-01 | 459.50 | 464.00 | 446.00 | 458.00 | 428.73 | 1,008,912 |
| 2024-07-31 | 449.00 | 459.00 | 445.18 | 459.00 | 429.66 | 467,161 |
| 2024-07-30 | 455.50 | 455.50 | 440.00 | 444.00 | 415.62 | 342,604 |
| 2024-07-29 | 450.00 | 455.50 | 444.00 | 448.00 | 419.36 | 1,027,594 |
| 2024-07-26 | 429.00 | 450.00 | 428.00 | 445.00 | 416.56 | 421,512 |
| 2024-07-25 | 425.00 | 427.50 | 414.00 | 427.50 | 400.17 | 157,580 |
| 2024-07-24 | 424.00 | 424.00 | 414.00 | 423.00 | 395.96 | 144,686 |
| 2024-07-23 | 426.50 | 426.50 | 416.00 | 416.00 | 389.41 | 204,586 |
| 2024-07-22 | 425.50 | 432.00 | 423.50 | 425.00 | 397.83 | 247,223 |
| 2024-07-19 | 435.00 | 441.50 | 422.00 | 426.50 | 399.24 | 124,299 |
| 2024-07-18 | 430.00 | 435.50 | 427.50 | 433.50 | 405.79 | 178,228 |
| 2024-07-17 | 430.00 | 434.50 | 426.50 | 429.00 | 401.58 | 165,172 |
| 2024-07-16 | 421.00 | 432.50 | 418.50 | 427.00 | 399.71 | 258,165 |
| 2024-07-15 | 410.00 | 422.00 | 406.32 | 422.00 | 395.03 | 261,031 |
| 2024-07-12 | 415.00 | 418.00 | 409.68 | 411.50 | 385.20 | 180,854 |
| 2024-07-11 | 426.50 | 426.50 | 393.50 | 413.00 | 386.60 | 775,515 |
| 2024-07-10 | 420.00 | 430.00 | 401.50 | 403.00 | 377.24 | 750,871 |
| 2024-07-09 | 455.00 | 465.37 | 419.00 | 420.00 | 393.15 | 785,132 |
| 2024-07-08 | 434.50 | 438.00 | 423.50 | 429.00 | 401.58 | 280,085 |
| 2024-07-05 | 410.00 | 440.18 | 410.00 | 434.50 | 406.73 | 400,616 |
| 2024-07-04 | 428.00 | 428.50 | 418.50 | 421.50 | 394.56 | 163,689 |
| 2024-07-03 | 412.50 | 425.50 | 412.50 | 423.00 | 395.96 | 208,994 |
| 2024-07-02 | 400.00 | 424.35 | 400.00 | 421.00 | 394.09 | 181,774 |
| 2024-07-01 | 420.00 | 420.00 | 404.50 | 411.50 | 385.20 | 192,321 |
| 2024-06-28 | 405.00 | 417.50 | 405.00 | 413.50 | 387.07 | 231,195 |
| 2024-06-27 | 415.00 | 415.00 | 401.50 | 408.50 | 382.39 | 499,963 |
| 2024-06-26 | 414.00 | 414.00 | 401.00 | 403.00 | 377.24 | 493,555 |
| 2024-06-25 | 420.00 | 420.00 | 405.00 | 406.00 | 380.05 | 570,065 |
| 2024-06-24 | 420.00 | 420.00 | 405.50 | 413.00 | 386.60 | 207,299 |
| 2024-06-21 | 405.00 | 415.50 | 405.00 | 410.00 | 383.79 | 431,540 |
| 2024-06-20 | 405.50 | 418.50 | 404.50 | 418.50 | 391.75 | 233,220 |
| 2024-06-19 | 404.00 | 412.81 | 403.45 | 406.00 | 380.05 | 306,684 |
| 2024-06-18 | 385.00 | 411.00 | 385.00 | 409.00 | 382.86 | 330,528 |
| 2024-06-17 | 402.00 | 402.00 | 387.00 | 394.50 | 369.28 | 244,335 |
| 2024-06-14 | 401.00 | 407.50 | 391.00 | 393.50 | 368.35 | 192,495 |
| 2024-06-13 | 414.00 | 415.50 | 402.50 | 402.50 | 376.77 | 285,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0528 GBP |
| 2026-04-09 | 0.0502 GBP |
| 2025-10-02 | 0.0464 GBP |
| 2025-04-10 | 0.0450 GBP |
| 2024-10-03 | 0.0420 GBP |
| 2024-04-11 | 0.0402 GBP |
| 2023-10-05 | 0.0408 GBP |
| 2023-04-20 | 0.0361 GBP |
| 2022-10-06 | 0.0403 GBP |
| 2022-04-21 | 0.0318 GBP |
| 2021-10-07 | 0.0293 GBP |
| 2021-04-22 | 0.0288 GBP |
| 2020-10-01 | 0.0155 GBP |
| 2020-04-16 | 0.0241 GBP |
| 2019-10-03 | 0.0408 GBP |
| 2019-04-18 | 0.0386 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.