Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 410.00 | 420.00 | 410.00 | 413.50 | 387.07 | 249,958 |
| 2024-06-11 | 410.00 | 425.00 | 410.00 | 412.00 | 385.67 | 314,135 |
| 2024-06-10 | 405.50 | 417.50 | 403.50 | 417.00 | 390.35 | 334,411 |
| 2024-06-07 | 405.00 | 415.00 | 404.50 | 408.50 | 382.39 | 192,476 |
| 2024-06-06 | 417.00 | 419.00 | 407.50 | 411.00 | 384.73 | 197,875 |
| 2024-06-05 | 411.00 | 417.21 | 402.00 | 413.50 | 387.07 | 466,649 |
| 2024-06-04 | 420.00 | 422.50 | 411.50 | 413.50 | 387.07 | 392,917 |
| 2024-06-03 | 436.00 | 456.90 | 422.00 | 422.00 | 395.03 | 1,334,977 |
| 2024-05-31 | 424.50 | 424.50 | 411.50 | 417.50 | 390.81 | 435,265 |
| 2024-05-30 | 420.00 | 420.00 | 406.00 | 415.00 | 388.47 | 356,096 |
| 2024-05-29 | 415.00 | 422.00 | 409.00 | 410.00 | 383.79 | 332,720 |
| 2024-05-28 | 430.00 | 430.00 | 415.50 | 420.00 | 393.15 | 395,251 |
| 2024-05-24 | 430.00 | 430.00 | 416.00 | 424.50 | 397.37 | 591,298 |
| 2024-05-23 | 429.50 | 429.50 | 420.00 | 420.50 | 393.62 | 433,818 |
| 2024-05-22 | 431.50 | 443.00 | 424.50 | 425.50 | 398.30 | 345,322 |
| 2024-05-21 | 440.00 | 453.50 | 440.00 | 441.00 | 412.81 | 581,333 |
| 2024-05-20 | 446.00 | 448.50 | 434.52 | 446.00 | 417.49 | 442,555 |
| 2024-05-17 | 443.50 | 449.50 | 432.00 | 438.00 | 410.00 | 436,460 |
| 2024-05-16 | 445.00 | 452.50 | 431.00 | 442.00 | 413.75 | 682,741 |
| 2024-05-15 | 390.00 | 461.00 | 384.85 | 443.00 | 414.68 | 2,826,932 |
| 2024-05-14 | 365.00 | 374.50 | 364.50 | 372.50 | 348.69 | 181,012 |
| 2024-05-13 | 384.50 | 384.50 | 368.00 | 368.00 | 344.48 | 279,570 |
| 2024-05-10 | 365.00 | 387.00 | 365.00 | 371.50 | 347.75 | 183,005 |
| 2024-05-09 | 382.00 | 383.76 | 373.00 | 379.50 | 355.24 | 494,924 |
| 2024-05-08 | 377.50 | 381.52 | 371.00 | 379.50 | 355.24 | 1,111,927 |
| 2024-05-07 | 362.00 | 378.00 | 362.00 | 373.50 | 349.63 | 717,985 |
| 2024-05-03 | 365.00 | 370.00 | 355.00 | 366.00 | 342.61 | 1,505,810 |
| 2024-05-02 | 360.00 | 360.00 | 332.00 | 356.00 | 333.25 | 1,044,687 |
| 2024-05-01 | 358.50 | 361.50 | 348.50 | 350.50 | 328.10 | 219,118 |
| 2024-04-30 | 367.00 | 371.00 | 358.00 | 358.00 | 335.12 | 799,406 |
| 2024-04-29 | 350.00 | 370.50 | 350.00 | 369.50 | 345.88 | 638,818 |
| 2024-04-26 | 351.00 | 365.00 | 351.00 | 360.00 | 336.99 | 440,822 |
| 2024-04-25 | 360.00 | 360.00 | 345.50 | 360.00 | 336.99 | 591,866 |
| 2024-04-24 | 345.00 | 355.50 | 345.00 | 353.00 | 330.44 | 272,168 |
| 2024-04-23 | 360.00 | 361.50 | 350.38 | 352.50 | 329.97 | 376,569 |
| 2024-04-22 | 368.00 | 368.00 | 356.50 | 356.50 | 333.71 | 257,372 |
| 2024-04-19 | 351.00 | 361.50 | 346.86 | 359.00 | 336.05 | 240,720 |
| 2024-04-18 | 345.00 | 359.00 | 345.00 | 354.00 | 331.37 | 231,876 |
| 2024-04-17 | 356.00 | 358.00 | 333.50 | 355.50 | 332.78 | 411,764 |
| 2024-04-16 | 356.50 | 367.50 | 351.21 | 358.00 | 335.12 | 242,881 |
| 2024-04-15 | 367.00 | 368.00 | 359.00 | 359.00 | 336.05 | 1,496,380 |
| 2024-04-12 | 360.00 | 369.50 | 355.50 | 367.00 | 343.54 | 1,142,352 |
| 2024-04-11 | 360.00 | 360.00 | 351.50 | 355.50 | 332.78 | 281,280 |
| 2024-04-10 | 360.00 | 360.00 | 349.80 | 356.50 | 329.95 | 327,673 |
| 2024-04-09 | 348.00 | 359.00 | 345.00 | 347.50 | 321.62 | 774,921 |
| 2024-04-08 | 339.50 | 345.50 | 335.50 | 343.00 | 317.45 | 616,729 |
| 2024-04-05 | 327.50 | 336.00 | 327.50 | 334.50 | 309.59 | 178,548 |
| 2024-04-04 | 330.00 | 340.00 | 330.00 | 336.50 | 311.44 | 251,364 |
| 2024-04-03 | 328.00 | 340.50 | 324.50 | 340.50 | 315.14 | 284,490 |
| 2024-04-02 | 340.00 | 340.00 | 328.50 | 331.00 | 306.35 | 790,841 |
| 2024-03-28 | 333.00 | 339.00 | 330.50 | 330.50 | 305.89 | 323,968 |
| 2024-03-27 | 335.00 | 335.00 | 326.50 | 334.00 | 309.12 | 415,468 |
| 2024-03-26 | 320.00 | 330.50 | 314.50 | 327.50 | 303.11 | 4,213,262 |
| 2024-03-25 | 312.00 | 319.50 | 312.00 | 319.50 | 295.70 | 160,836 |
| 2024-03-22 | 316.00 | 325.50 | 314.00 | 315.50 | 292.00 | 408,961 |
| 2024-03-21 | 327.50 | 327.50 | 317.50 | 320.50 | 296.63 | 212,767 |
| 2024-03-20 | 323.00 | 323.50 | 316.00 | 319.50 | 295.70 | 175,666 |
| 2024-03-19 | 316.50 | 325.50 | 315.00 | 322.50 | 298.48 | 328,388 |
| 2024-03-18 | 323.00 | 325.00 | 315.50 | 315.50 | 292.00 | 253,356 |
| 2024-03-15 | 301.00 | 321.00 | 297.50 | 320.00 | 296.17 | 1,490,485 |
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.