Hunting PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	260.00	272.50	260.00	268.50	248.50	273,595
2023-12-15	274.50	278.00	261.00	264.00	244.34	869,477
2023-12-14	260.00	272.00	259.50	271.50	251.28	362,311
2023-12-13	251.00	259.50	247.00	258.00	238.79	464,820
2023-12-12	255.00	270.00	253.00	253.50	234.62	476,943
2023-12-11	258.00	269.50	255.00	258.50	239.25	253,504
2023-12-08	255.00	264.00	255.00	260.00	240.64	233,905
2023-12-07	270.00	270.00	256.00	257.00	237.86	365,262
2023-12-06	266.50	270.00	258.00	261.50	242.02	254,011
2023-12-05	250.00	267.00	250.00	267.00	247.11	506,729
2023-12-04	255.00	269.50	255.00	255.00	236.01	341,669
2023-12-01	255.00	264.00	255.00	263.00	243.41	186,633
2023-11-30	260.00	268.00	257.50	260.00	240.64	485,453
2023-11-29	265.50	269.63	258.50	260.00	240.64	167,030
2023-11-28	272.50	274.50	265.00	267.00	247.11	304,599
2023-11-27	281.50	281.50	271.00	273.50	253.13	100,717
2023-11-24	280.00	281.50	274.00	279.50	258.68	167,847
2023-11-23	262.00	279.00	255.50	277.00	256.37	323,285
2023-11-22	262.00	266.50	258.00	263.00	243.41	487,917
2023-11-21	286.00	286.50	264.88	266.50	246.65	362,906
2023-11-20	287.00	290.50	278.50	279.00	258.22	277,084
2023-11-17	300.00	300.00	287.00	289.00	267.48	386,403
2023-11-16	292.50	292.50	281.50	289.00	267.48	700,009
2023-11-15	288.00	288.00	275.00	285.00	263.77	1,488,268
2023-11-14	283.50	283.50	271.00	279.50	258.68	274,851
2023-11-13	283.50	283.50	271.50	279.50	258.68	196,622
2023-11-10	280.00	280.00	271.50	278.50	257.76	172,644
2023-11-09	265.50	276.00	262.50	276.00	255.44	675,031
2023-11-08	280.00	291.50	265.50	267.50	247.58	543,180
2023-11-07	293.50	296.50	286.50	290.50	268.86	430,324
2023-11-06	299.00	303.80	295.00	296.50	274.42	200,552
2023-11-03	304.50	304.50	294.01	297.00	274.88	319,226
2023-11-02	290.50	301.50	290.50	297.00	274.88	443,683
2023-11-01	295.00	295.00	285.17	290.50	268.86	241,037
2023-10-31	292.50	296.50	289.00	289.50	267.94	250,004
2023-10-30	287.00	296.50	281.50	294.00	272.10	310,123
2023-10-27	290.00	290.00	281.00	284.00	262.85	354,504
2023-10-26	318.00	318.50	275.50	284.00	262.85	2,251,412
2023-10-25	314.50	320.00	309.00	309.00	285.99	1,021,406
2023-10-24	309.50	314.00	308.50	311.00	287.84	151,850
2023-10-23	309.00	311.00	304.00	308.00	285.06	511,427
2023-10-20	312.00	312.79	306.50	309.50	286.45	759,414
2023-10-19	313.50	319.00	309.00	309.00	285.99	612,319
2023-10-18	305.00	315.50	304.50	314.50	291.08	333,559
2023-10-17	301.50	311.00	299.00	309.50	286.45	505,989
2023-10-16	307.00	308.00	300.00	301.00	278.58	279,644
2023-10-13	311.50	315.00	305.50	307.50	284.60	893,354
2023-10-12	295.00	315.50	295.00	311.50	288.30	498,839
2023-10-11	297.00	306.00	297.00	302.50	279.97	337,756
2023-10-10	290.50	303.00	290.50	300.00	277.66	256,433
2023-10-09	282.50	294.50	281.68	294.50	272.57	325,230
2023-10-06	289.00	289.00	280.50	283.50	262.39	390,507
2023-10-05	277.50	284.50	272.88	279.00	258.22	583,344
2023-10-04	287.00	287.00	276.68	281.00	256.30	658,785
2023-10-03	285.00	288.50	281.00	281.00	256.30	244,545
2023-10-02	300.00	312.50	289.50	291.00	265.42	232,107
2023-09-29	300.50	311.50	298.00	305.50	278.64	406,368
2023-09-28	320.00	327.50	302.50	305.00	278.19	443,721
2023-09-27	315.00	328.50	315.00	328.50	299.62	659,698
2023-09-26	315.50	322.50	315.50	320.00	291.87	709,466

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.