Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 300.00 | 304.50 | 296.00 | 299.00 | 276.73 | 515,164 |
| 2024-03-13 | 293.50 | 299.50 | 290.50 | 299.00 | 276.73 | 714,669 |
| 2024-03-12 | 295.00 | 296.50 | 291.00 | 293.50 | 271.64 | 442,110 |
| 2024-03-11 | 296.00 | 298.00 | 289.50 | 292.50 | 270.72 | 413,473 |
| 2024-03-08 | 299.00 | 301.50 | 292.50 | 298.50 | 276.27 | 1,192,036 |
| 2024-03-07 | 300.00 | 303.44 | 297.25 | 298.00 | 275.81 | 3,053,638 |
| 2024-03-06 | 313.00 | 314.00 | 297.50 | 300.00 | 277.66 | 1,370,688 |
| 2024-03-05 | 321.50 | 321.50 | 308.00 | 312.00 | 288.76 | 594,006 |
| 2024-03-04 | 335.50 | 339.50 | 315.50 | 316.50 | 292.93 | 542,411 |
| 2024-03-01 | 344.00 | 344.00 | 325.50 | 332.50 | 307.74 | 1,397,378 |
| 2024-02-29 | 315.50 | 345.50 | 299.00 | 334.50 | 309.59 | 2,346,912 |
| 2024-02-28 | 315.00 | 315.00 | 300.00 | 300.00 | 277.66 | 692,108 |
| 2024-02-27 | 320.50 | 325.00 | 309.50 | 309.50 | 286.45 | 300,904 |
| 2024-02-26 | 316.50 | 324.32 | 313.50 | 319.50 | 295.70 | 330,776 |
| 2024-02-23 | 307.00 | 316.00 | 305.38 | 316.00 | 292.47 | 376,293 |
| 2024-02-22 | 300.00 | 311.50 | 296.00 | 309.00 | 285.99 | 452,001 |
| 2024-02-21 | 290.00 | 298.50 | 290.00 | 295.00 | 273.03 | 268,149 |
| 2024-02-20 | 300.50 | 309.00 | 298.00 | 298.00 | 275.81 | 265,077 |
| 2024-02-19 | 305.00 | 309.00 | 300.94 | 306.50 | 283.67 | 152,487 |
| 2024-02-16 | 303.00 | 307.50 | 298.50 | 303.00 | 280.43 | 664,720 |
| 2024-02-15 | 295.00 | 301.87 | 289.46 | 297.50 | 275.34 | 192,340 |
| 2024-02-14 | 293.00 | 306.00 | 290.81 | 293.00 | 271.18 | 317,021 |
| 2024-02-13 | 298.00 | 302.50 | 291.00 | 295.50 | 273.49 | 217,131 |
| 2024-02-12 | 297.00 | 300.50 | 294.00 | 297.50 | 275.34 | 786,346 |
| 2024-02-09 | 290.00 | 298.50 | 290.00 | 295.00 | 273.03 | 148,721 |
| 2024-02-08 | 296.00 | 300.50 | 287.00 | 297.50 | 275.34 | 230,898 |
| 2024-02-07 | 295.00 | 302.50 | 288.00 | 291.50 | 269.79 | 293,304 |
| 2024-02-06 | 297.50 | 302.80 | 297.00 | 299.00 | 276.73 | 787,165 |
| 2024-02-05 | 310.50 | 314.50 | 297.00 | 298.50 | 276.27 | 1,118,225 |
| 2024-02-02 | 325.00 | 325.00 | 307.00 | 308.50 | 285.52 | 570,431 |
| 2024-02-01 | 325.50 | 332.50 | 315.50 | 316.50 | 292.93 | 2,338,533 |
| 2024-01-31 | 317.00 | 330.50 | 313.00 | 328.50 | 304.03 | 838,240 |
| 2024-01-30 | 319.00 | 319.00 | 308.00 | 313.00 | 289.69 | 532,405 |
| 2024-01-29 | 322.50 | 323.00 | 314.00 | 317.50 | 293.85 | 246,875 |
| 2024-01-26 | 300.00 | 318.32 | 299.50 | 318.00 | 294.32 | 731,794 |
| 2024-01-25 | 305.00 | 305.00 | 296.00 | 300.00 | 277.66 | 333,388 |
| 2024-01-24 | 290.00 | 296.00 | 289.50 | 295.00 | 273.03 | 133,955 |
| 2024-01-23 | 290.50 | 294.00 | 284.36 | 290.50 | 268.86 | 156,683 |
| 2024-01-22 | 292.00 | 295.70 | 283.50 | 291.00 | 269.33 | 144,731 |
| 2024-01-19 | 302.00 | 303.00 | 290.50 | 291.00 | 269.33 | 312,967 |
| 2024-01-18 | 298.00 | 300.50 | 293.00 | 297.50 | 275.34 | 220,509 |
| 2024-01-17 | 297.00 | 302.50 | 290.00 | 297.00 | 274.88 | 341,963 |
| 2024-01-16 | 293.50 | 303.00 | 287.50 | 301.00 | 278.58 | 1,072,391 |
| 2024-01-15 | 302.00 | 302.00 | 285.00 | 292.50 | 270.72 | 277,941 |
| 2024-01-12 | 276.50 | 304.50 | 276.50 | 296.00 | 273.95 | 598,596 |
| 2024-01-11 | 286.00 | 286.00 | 275.00 | 275.00 | 254.52 | 257,643 |
| 2024-01-10 | 279.50 | 287.63 | 278.00 | 280.50 | 259.61 | 279,322 |
| 2024-01-09 | 281.50 | 284.50 | 273.50 | 274.00 | 253.59 | 176,281 |
| 2024-01-08 | 285.00 | 285.00 | 276.50 | 280.50 | 259.61 | 196,945 |
| 2024-01-05 | 289.00 | 289.00 | 277.00 | 281.50 | 260.53 | 232,808 |
| 2024-01-04 | 291.00 | 294.00 | 284.00 | 290.50 | 268.86 | 265,787 |
| 2024-01-03 | 292.00 | 297.00 | 280.00 | 285.50 | 264.24 | 341,996 |
| 2024-01-02 | 292.50 | 302.00 | 291.50 | 297.00 | 274.88 | 186,963 |
| 2023-12-29 | 290.50 | 302.00 | 290.50 | 295.50 | 273.49 | 108,236 |
| 2023-12-28 | 297.50 | 302.50 | 291.50 | 294.00 | 272.10 | 678,544 |
| 2023-12-27 | 292.50 | 301.50 | 291.50 | 296.50 | 274.42 | 741,865 |
| 2023-12-22 | 294.50 | 297.50 | 291.56 | 297.50 | 275.34 | 641,694 |
| 2023-12-21 | 286.50 | 294.50 | 285.13 | 294.00 | 272.10 | 400,580 |
| 2023-12-20 | 279.00 | 287.00 | 277.50 | 287.00 | 265.63 | 273,233 |
| 2023-12-19 | 260.00 | 276.00 | 260.00 | 276.00 | 255.44 | 974,006 |
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.