Hunting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	248.50	248.50	234.00	236.00	212.06	212,160
2023-03-30	238.50	240.00	233.50	236.50	212.50	309,748
2023-03-29	231.00	234.00	225.00	233.00	209.36	575,444
2023-03-28	240.00	240.00	231.00	231.50	208.01	370,124
2023-03-27	235.00	235.00	228.00	231.50	208.01	604,287
2023-03-24	248.00	249.00	227.00	231.50	208.01	811,273
2023-03-23	230.00	239.50	227.89	238.00	213.85	601,244
2023-03-22	234.50	238.00	231.83	234.00	210.26	410,384
2023-03-21	222.50	235.50	222.50	234.00	210.26	384,535
2023-03-20	221.00	229.50	216.00	226.00	203.07	628,905
2023-03-17	234.50	242.00	224.50	228.00	204.87	1,118,077
2023-03-16	232.50	235.50	225.00	231.00	207.56	644,680
2023-03-15	247.50	248.50	229.00	230.00	206.66	1,145,139
2023-03-14	260.00	260.00	247.00	250.00	224.63	526,266
2023-03-13	260.00	269.55	245.50	255.00	229.13	561,743
2023-03-10	263.00	272.00	259.00	266.50	239.46	441,943
2023-03-09	265.00	272.00	256.50	268.00	240.81	492,545
2023-03-08	279.50	281.53	267.50	269.00	241.71	357,837
2023-03-07	279.00	284.00	274.00	276.00	248.00	677,754
2023-03-06	281.50	285.00	275.50	277.00	248.90	424,470
2023-03-03	298.50	300.00	272.00	282.00	253.39	2,094,887
2023-03-02	328.00	337.11	305.00	305.50	274.50	598,731
2023-03-01	333.50	338.50	328.50	334.00	300.11	283,690
2023-02-28	333.00	333.50	326.00	330.50	296.97	594,387
2023-02-27	332.50	335.50	328.00	329.50	296.07	352,601
2023-02-24	323.00	346.00	320.00	334.00	300.11	649,559
2023-02-23	306.50	325.00	306.45	322.00	289.33	671,975
2023-02-22	325.50	325.50	310.00	310.00	278.55	300,398
2023-02-21	326.00	339.50	322.00	328.00	294.72	194,713
2023-02-20	329.50	339.50	322.88	328.00	294.72	224,196
2023-02-17	335.00	335.00	328.00	332.00	298.32	345,867
2023-02-16	335.00	335.00	327.50	332.00	298.32	343,708
2023-02-15	320.00	326.50	320.00	326.00	292.92	186,586
2023-02-14	331.00	336.00	324.86	328.50	295.17	290,811
2023-02-13	326.00	334.00	325.50	328.00	294.72	244,109
2023-02-10	334.00	334.00	322.50	332.50	298.76	400,902
2023-02-09	333.50	339.00	329.00	330.00	296.52	193,822
2023-02-08	326.00	334.50	323.11	333.00	299.21	512,217
2023-02-07	329.50	332.50	322.46	325.50	292.47	625,043
2023-02-06	330.50	334.00	322.46	328.00	294.72	207,579
2023-02-03	350.00	350.00	326.00	330.50	296.97	264,618
2023-02-02	352.00	352.00	335.50	339.00	304.60	386,588
2023-02-01	349.00	354.00	345.38	351.50	315.84	437,999
2023-01-31	342.00	348.50	331.50	348.50	313.14	494,130
2023-01-30	328.50	351.00	326.50	341.00	306.40	4,356,054
2023-01-27	344.50	344.50	328.50	328.50	295.17	478,321
2023-01-26	336.00	343.00	329.27	333.00	299.21	307,955
2023-01-25	343.00	344.59	335.00	338.00	303.71	261,666
2023-01-24	342.50	350.50	333.00	343.00	308.20	226,749
2023-01-23	343.50	348.00	338.83	345.00	310.00	226,312
2023-01-20	333.50	345.00	333.50	343.50	308.65	196,236
2023-01-19	349.50	349.50	335.46	342.00	307.30	264,588
2023-01-18	349.50	349.50	330.50	342.50	307.75	273,656
2023-01-17	334.00	341.00	332.50	333.50	299.66	231,654
2023-01-16	335.00	338.00	330.01	335.00	301.01	244,525
2023-01-13	329.00	332.00	327.21	330.00	296.52	467,641
2023-01-12	318.00	333.00	318.00	327.50	294.27	373,795
2023-01-11	328.00	333.00	322.00	327.00	293.82	215,776
2023-01-10	325.00	338.00	325.00	330.00	296.52	369,113
2023-01-09	328.50	335.61	326.90	331.00	297.42	144,080

← NewerPage 16 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.