Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 318.00 | 325.35 | 318.00 | 323.00 | 290.23 | 162,898 |
| 2023-01-05 | 321.00 | 326.11 | 309.00 | 321.50 | 288.88 | 288,232 |
| 2023-01-04 | 327.50 | 334.50 | 306.50 | 308.50 | 277.20 | 308,525 |
| 2023-01-03 | 334.00 | 349.00 | 331.50 | 333.00 | 299.21 | 445,061 |
| 2022-12-30 | 332.00 | 338.00 | 331.00 | 333.00 | 299.21 | 286,956 |
| 2022-12-29 | 332.00 | 339.00 | 330.72 | 331.00 | 297.42 | 393,667 |
| 2022-12-28 | 333.00 | 341.00 | 330.50 | 337.00 | 302.81 | 429,922 |
| 2022-12-23 | 320.00 | 335.38 | 320.00 | 332.00 | 298.32 | 66,068 |
| 2022-12-22 | 326.50 | 334.00 | 323.50 | 331.50 | 297.87 | 499,368 |
| 2022-12-21 | 313.50 | 323.00 | 313.50 | 323.00 | 290.23 | 331,593 |
| 2022-12-20 | 308.00 | 316.22 | 301.67 | 315.00 | 283.04 | 415,274 |
| 2022-12-19 | 307.50 | 309.00 | 297.00 | 304.50 | 273.61 | 362,272 |
| 2022-12-16 | 303.00 | 307.00 | 287.00 | 300.00 | 269.56 | 1,060,419 |
| 2022-12-15 | 265.00 | 295.50 | 263.00 | 295.00 | 265.07 | 788,698 |
| 2022-12-14 | 258.50 | 265.50 | 255.70 | 264.00 | 237.21 | 257,222 |
| 2022-12-13 | 247.00 | 256.00 | 243.50 | 255.50 | 229.58 | 400,174 |
| 2022-12-12 | 240.50 | 247.00 | 238.00 | 243.50 | 218.79 | 562,572 |
| 2022-12-09 | 245.50 | 252.50 | 240.50 | 244.00 | 219.24 | 161,745 |
| 2022-12-08 | 245.50 | 250.50 | 241.50 | 248.50 | 223.29 | 251,544 |
| 2022-12-07 | 256.00 | 258.00 | 243.00 | 244.50 | 219.69 | 540,667 |
| 2022-12-06 | 273.50 | 276.50 | 257.00 | 259.00 | 232.72 | 357,448 |
| 2022-12-05 | 270.50 | 285.22 | 270.50 | 281.00 | 252.49 | 236,336 |
| 2022-12-02 | 271.50 | 283.00 | 263.66 | 278.00 | 249.79 | 176,720 |
| 2022-12-01 | 270.00 | 278.46 | 266.00 | 271.50 | 243.95 | 134,800 |
| 2022-11-30 | 266.50 | 274.50 | 262.36 | 272.50 | 244.85 | 377,621 |
| 2022-11-29 | 268.00 | 275.50 | 260.00 | 263.00 | 236.32 | 176,739 |
| 2022-11-28 | 272.50 | 274.00 | 261.50 | 267.50 | 240.36 | 130,534 |
| 2022-11-25 | 275.00 | 281.63 | 265.50 | 267.50 | 240.36 | 141,154 |
| 2022-11-24 | 286.00 | 286.00 | 269.50 | 270.50 | 243.06 | 205,967 |
| 2022-11-23 | 275.00 | 285.00 | 275.00 | 279.00 | 250.69 | 143,996 |
| 2022-11-22 | 273.00 | 290.00 | 271.50 | 281.00 | 252.49 | 207,771 |
| 2022-11-21 | 280.00 | 292.50 | 272.00 | 273.50 | 245.75 | 764,051 |
| 2022-11-18 | 284.00 | 301.00 | 281.50 | 282.00 | 253.39 | 2,099,610 |
| 2022-11-17 | 305.50 | 307.00 | 296.16 | 298.50 | 268.21 | 191,221 |
| 2022-11-16 | 307.00 | 310.00 | 298.00 | 305.00 | 274.05 | 219,269 |
| 2022-11-15 | 304.50 | 312.50 | 300.00 | 303.00 | 272.26 | 346,367 |
| 2022-11-14 | 286.00 | 307.50 | 275.83 | 304.00 | 273.16 | 697,391 |
| 2022-11-11 | 279.00 | 294.00 | 277.00 | 281.50 | 252.94 | 305,599 |
| 2022-11-10 | 287.50 | 289.00 | 270.50 | 280.00 | 251.59 | 288,782 |
| 2022-11-09 | 290.50 | 299.50 | 284.00 | 285.50 | 256.53 | 272,787 |
| 2022-11-08 | 293.50 | 302.50 | 293.00 | 293.00 | 263.27 | 165,608 |
| 2022-11-07 | 298.50 | 305.50 | 283.00 | 298.00 | 267.76 | 333,317 |
| 2022-11-04 | 277.00 | 295.50 | 265.50 | 294.50 | 264.62 | 378,481 |
| 2022-11-03 | 264.00 | 277.00 | 264.00 | 276.50 | 248.45 | 212,271 |
| 2022-11-02 | 292.00 | 292.00 | 269.50 | 273.50 | 245.75 | 256,322 |
| 2022-11-01 | 272.00 | 284.50 | 270.22 | 278.50 | 250.24 | 330,116 |
| 2022-10-31 | 263.00 | 269.50 | 250.50 | 267.50 | 240.36 | 273,065 |
| 2022-10-28 | 252.00 | 267.00 | 250.17 | 258.00 | 231.82 | 1,947,867 |
| 2022-10-27 | 236.00 | 251.50 | 236.00 | 250.50 | 225.08 | 2,835,909 |
| 2022-10-26 | 234.00 | 243.00 | 232.00 | 238.00 | 213.85 | 248,582 |
| 2022-10-25 | 244.00 | 244.00 | 227.00 | 236.00 | 212.06 | 424,199 |
| 2022-10-24 | 234.00 | 238.34 | 228.50 | 231.50 | 208.01 | 206,122 |
| 2022-10-21 | 246.00 | 246.00 | 232.50 | 236.50 | 212.50 | 216,448 |
| 2022-10-20 | 237.00 | 250.30 | 235.00 | 243.50 | 218.79 | 269,054 |
| 2022-10-19 | 230.50 | 232.50 | 224.95 | 232.00 | 208.46 | 189,012 |
| 2022-10-18 | 239.50 | 240.67 | 231.00 | 231.00 | 207.56 | 136,716 |
| 2022-10-17 | 242.00 | 242.00 | 230.00 | 237.00 | 212.95 | 117,600 |
| 2022-10-14 | 242.00 | 250.69 | 230.00 | 230.00 | 206.66 | 242,619 |
| 2022-10-13 | 240.00 | 242.50 | 227.55 | 242.00 | 217.45 | 212,171 |
| 2022-10-12 | 248.50 | 248.50 | 228.00 | 229.00 | 205.77 | 159,632 |
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.