Hunting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	190.00	201.00	190.00	199.40	181.87	364,829
2023-06-29	195.60	199.40	194.40	198.00	180.59	320,321
2023-06-28	198.80	200.50	195.60	197.40	180.05	699,536
2023-06-27	195.00	203.00	195.00	199.00	181.50	847,920
2023-06-26	205.00	205.00	195.20	199.00	181.50	1,695,648
2023-06-23	200.00	203.00	198.00	198.00	180.59	2,588,354
2023-06-22	200.50	203.00	198.37	200.50	182.87	580,297
2023-06-21	197.00	202.85	195.00	202.00	184.24	460,801
2023-06-20	202.00	204.88	198.40	198.40	180.96	495,380
2023-06-19	204.00	209.28	200.50	203.00	185.15	474,912
2023-06-16	205.00	214.50	202.00	202.50	184.70	3,511,750
2023-06-15	213.00	213.00	208.50	210.50	191.99	252,890
2023-06-14	220.00	220.00	210.00	211.00	192.45	376,623
2023-06-13	214.00	214.00	208.50	212.00	193.36	256,967
2023-06-12	219.00	219.00	210.00	212.50	193.82	1,650,244
2023-06-09	222.00	222.50	215.50	217.50	198.38	348,685
2023-06-08	221.50	226.50	220.50	221.00	201.57	220,583
2023-06-07	221.00	223.00	218.00	220.50	201.11	260,704
2023-06-06	224.50	225.66	216.00	220.00	200.66	346,223
2023-06-05	225.00	230.00	221.50	224.50	204.76	509,855
2023-06-02	217.50	222.50	216.50	222.00	202.48	585,471
2023-06-01	225.00	225.00	212.50	217.00	197.92	409,049
2023-05-31	227.50	227.50	218.50	219.00	199.75	817,458
2023-05-30	225.00	236.50	212.00	228.50	208.41	1,238,207
2023-05-26	200.50	203.50	198.60	201.50	183.78	257,177
2023-05-25	209.50	209.50	201.50	201.50	183.78	644,570
2023-05-24	206.50	210.00	205.00	210.00	191.54	269,960
2023-05-23	206.00	209.00	205.50	208.50	190.17	466,605
2023-05-22	203.50	206.50	201.00	206.50	188.34	351,277
2023-05-19	205.00	205.50	199.98	202.50	184.70	988,202
2023-05-18	200.00	205.00	200.00	202.00	184.24	558,679
2023-05-17	205.50	208.50	202.00	205.00	186.98	619,341
2023-05-16	205.00	211.81	205.00	207.00	188.80	441,150
2023-05-15	210.50	212.50	204.75	211.00	192.45	423,356
2023-05-12	212.00	213.50	210.08	212.50	193.82	462,220
2023-05-11	215.00	220.00	212.00	212.00	193.36	612,268
2023-05-10	225.00	225.00	216.00	219.50	200.20	263,128
2023-05-09	224.00	224.00	217.00	219.50	200.20	573,136
2023-05-05	218.00	223.00	216.50	221.00	201.57	582,074
2023-05-04	215.00	221.50	213.00	215.50	196.55	406,678
2023-05-03	222.00	222.00	215.50	215.50	196.55	379,331
2023-05-02	234.00	235.50	219.00	219.00	199.75	506,524
2023-04-28	225.50	235.50	221.41	234.00	213.43	360,620
2023-04-27	227.50	229.00	222.50	228.50	208.41	512,987
2023-04-26	227.00	230.50	222.50	230.00	209.78	746,135
2023-04-25	230.00	235.00	230.00	230.50	210.23	245,081
2023-04-24	240.00	240.00	227.00	233.00	212.52	335,852
2023-04-21	230.00	239.00	228.00	233.00	212.52	490,982
2023-04-20	239.00	239.50	230.00	234.00	213.43	513,420
2023-04-19	246.00	254.50	240.50	243.00	218.35	680,381
2023-04-18	251.50	251.50	239.00	242.00	217.45	441,862
2023-04-17	260.00	260.00	249.73	252.00	226.43	471,919
2023-04-14	246.00	253.35	244.50	250.50	225.08	636,284
2023-04-13	240.00	249.00	237.50	248.00	222.84	394,538
2023-04-12	246.00	246.00	236.00	236.50	212.50	258,921
2023-04-11	242.50	244.50	237.00	240.00	215.65	446,130
2023-04-06	237.50	245.00	237.00	241.00	216.55	446,357
2023-04-05	258.00	258.00	234.00	237.00	212.95	489,373
2023-04-04	240.00	254.34	240.00	247.50	222.39	665,087
2023-04-03	244.00	253.00	236.00	251.00	225.53	544,841

← NewerPage 15 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.