Hunting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	315.00	322.00	313.50	322.00	293.69	2,050,598
2023-09-22	310.00	323.50	309.00	322.50	294.15	3,784,556
2023-09-21	302.00	313.00	296.00	308.00	280.92	646,172
2023-09-20	303.00	305.50	298.00	305.00	278.19	1,350,665
2023-09-19	295.00	304.69	295.00	304.50	277.73	424,050
2023-09-18	297.00	304.12	289.47	300.50	274.08	726,852
2023-09-15	290.00	300.00	290.00	297.00	270.89	1,547,455
2023-09-14	270.00	293.00	270.00	293.00	267.24	790,671
2023-09-13	267.00	277.50	261.00	276.50	252.19	555,807
2023-09-12	262.50	262.50	254.00	258.00	235.32	217,041
2023-09-11	262.50	262.50	255.00	255.00	232.58	233,254
2023-09-08	257.00	258.00	255.50	256.00	233.49	156,508
2023-09-07	258.50	263.47	256.10	256.50	233.95	212,995
2023-09-06	257.00	261.50	255.00	258.50	235.77	376,231
2023-09-05	251.00	263.00	250.00	255.50	233.04	273,991
2023-09-04	255.00	259.50	251.00	255.50	233.04	804,195
2023-09-01	248.50	254.00	246.00	253.00	230.76	421,655
2023-08-31	241.00	246.50	237.25	245.50	223.92	645,171
2023-08-30	239.50	244.00	235.50	242.50	221.18	445,499
2023-08-29	240.00	244.50	233.50	238.50	217.53	722,835
2023-08-25	245.00	250.00	228.00	231.00	210.69	844,693
2023-08-24	254.00	257.15	227.00	240.50	219.36	1,244,855
2023-08-23	251.50	259.50	245.50	254.50	232.12	385,709
2023-08-22	250.00	258.50	250.00	254.50	232.12	293,152
2023-08-21	254.50	259.50	250.00	254.50	232.12	335,585
2023-08-18	255.00	256.00	245.40	253.50	231.21	374,688
2023-08-17	255.50	267.00	250.30	257.50	234.86	336,444
2023-08-16	248.50	258.50	247.63	258.50	235.77	216,824
2023-08-15	255.50	258.50	251.50	253.50	231.21	87,179
2023-08-14	250.50	257.00	246.50	255.00	232.58	258,730
2023-08-11	254.00	254.50	251.50	253.00	230.76	192,198
2023-08-10	260.00	260.00	255.00	258.00	235.32	94,179
2023-08-09	250.00	258.50	246.93	258.50	235.77	210,433
2023-08-08	250.50	252.16	245.00	248.00	226.20	213,471
2023-08-07	254.00	256.50	251.71	254.00	231.67	99,022
2023-08-04	249.50	259.50	249.46	259.00	236.23	119,740
2023-08-03	252.50	255.00	248.58	253.00	230.76	244,461
2023-08-02	254.00	262.00	251.00	253.00	230.76	377,248
2023-08-01	260.00	264.67	258.00	258.00	235.32	226,434
2023-07-31	252.00	264.50	251.00	264.00	240.79	252,603
2023-07-28	256.00	260.00	249.01	255.00	232.58	153,054
2023-07-27	261.00	261.50	252.00	255.50	233.04	315,085
2023-07-26	260.00	260.91	253.00	258.50	235.77	442,261
2023-07-25	260.00	265.50	259.00	261.00	238.05	267,736
2023-07-24	270.00	270.00	261.00	265.00	241.70	520,313
2023-07-21	263.50	269.00	261.50	266.00	242.61	338,530
2023-07-20	264.50	267.00	261.50	263.00	239.88	308,564
2023-07-19	262.00	268.00	260.93	268.00	244.44	417,508
2023-07-18	255.50	266.00	249.50	265.00	241.70	522,902
2023-07-17	263.00	263.00	253.00	258.50	235.77	663,186
2023-07-14	280.00	280.00	259.00	263.00	239.88	456,438
2023-07-13	267.00	276.50	264.00	271.50	247.63	678,137
2023-07-12	256.50	267.00	253.50	260.50	237.60	429,946
2023-07-11	249.50	258.67	245.50	257.00	234.41	452,821
2023-07-10	255.00	260.00	249.50	249.50	227.56	387,596
2023-07-07	241.50	257.00	238.50	253.50	231.21	652,643
2023-07-06	225.00	249.50	221.50	244.50	223.00	1,976,835
2023-07-05	202.50	204.00	198.00	199.20	181.69	448,092
2023-07-04	203.50	204.93	201.95	202.00	184.24	182,944
2023-07-03	201.00	203.50	198.00	202.50	184.70	389,008

← NewerPage 14 of 22 · 1,269 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.