Hunting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	254.00	264.00	245.50	245.50	220.59	254,539
2022-10-10	260.50	274.00	252.00	255.50	229.58	202,205
2022-10-07	267.50	271.10	261.50	267.50	240.36	130,082
2022-10-06	252.50	265.00	252.50	264.00	237.21	402,493
2022-10-05	250.00	255.32	241.50	250.00	221.01	474,172
2022-10-04	248.50	254.08	243.28	249.50	220.57	179,827
2022-10-03	235.50	242.50	223.81	241.00	213.06	156,420
2022-09-30	238.00	241.67	228.80	233.50	206.43	157,808
2022-09-29	250.00	250.00	230.70	237.00	209.52	254,050
2022-09-28	239.00	243.50	232.00	243.50	215.27	312,944
2022-09-27	242.00	249.50	235.00	240.00	212.17	320,634
2022-09-26	248.50	248.50	239.50	242.00	213.94	229,792
2022-09-23	277.00	277.00	243.92	248.50	219.69	265,883
2022-09-22	265.50	277.00	259.27	273.50	241.79	135,578
2022-09-21	260.00	275.50	260.00	272.00	240.46	115,538
2022-09-20	276.00	279.10	265.00	268.00	236.93	206,317
2022-09-16	275.50	283.14	272.50	276.00	244.00	293,038
2022-09-15	289.50	291.00	276.88	279.00	246.65	204,285
2022-09-14	280.50	289.93	278.01	287.00	253.72	141,168
2022-09-13	286.50	289.48	279.00	281.50	248.86	442,965
2022-09-12	296.00	302.60	289.00	289.00	255.49	265,869
2022-09-09	294.50	299.00	282.00	292.00	258.14	216,220
2022-09-08	273.50	288.00	272.50	281.50	248.86	779,674
2022-09-07	280.00	290.00	279.60	282.00	249.30	260,352
2022-09-06	288.50	298.00	283.00	287.00	253.72	218,092
2022-09-05	293.50	299.46	283.00	285.00	251.95	232,649
2022-09-02	287.00	302.00	278.95	287.50	254.16	429,318
2022-09-01	281.00	290.50	278.50	278.50	246.21	314,278
2022-08-31	288.00	294.95	277.00	288.50	255.05	1,088,160
2022-08-30	281.00	291.28	276.50	277.00	244.88	720,274
2022-08-26	272.00	282.50	269.00	277.00	244.88	406,453
2022-08-25	227.00	274.71	227.00	272.00	240.46	1,195,866
2022-08-24	240.50	240.50	222.50	226.00	199.80	739,985
2022-08-23	228.50	239.50	223.13	234.50	207.31	430,318
2022-08-22	224.50	226.40	219.00	222.50	196.70	106,209
2022-08-19	225.50	227.00	223.00	224.50	198.47	104,490
2022-08-18	214.50	225.50	209.33	224.50	198.47	258,817
2022-08-17	220.50	220.50	211.00	216.50	191.40	341,883
2022-08-16	229.00	229.50	220.00	220.00	194.49	403,365
2022-08-15	226.00	231.00	222.00	225.50	199.35	346,647
2022-08-12	229.00	233.00	226.00	226.50	200.24	287,988
2022-08-11	210.00	230.00	210.00	227.50	201.12	187,643
2022-08-10	222.00	224.00	217.50	220.50	194.93	150,872
2022-08-09	219.00	223.00	213.50	221.50	195.82	1,409,193
2022-08-08	218.50	218.50	209.50	216.00	190.96	353,752
2022-08-05	215.50	217.43	204.00	213.50	188.75	277,973
2022-08-04	217.50	219.50	208.50	208.50	184.32	222,821
2022-08-03	215.50	222.00	212.76	218.00	192.72	302,470
2022-08-02	209.00	214.50	207.00	213.50	188.75	166,827
2022-08-01	215.00	219.50	210.00	212.50	187.86	208,301
2022-07-29	211.50	220.00	211.50	216.00	190.96	163,187
2022-07-28	212.50	218.00	209.00	211.00	186.53	445,332
2022-07-27	198.80	213.00	198.80	209.50	185.21	221,216
2022-07-26	204.50	208.00	200.50	201.00	177.69	137,510
2022-07-25	212.00	212.00	196.60	203.50	179.90	222,920
2022-07-22	200.00	207.00	199.80	201.50	178.14	243,035
2022-07-21	196.80	206.50	196.60	201.00	177.69	239,844
2022-07-20	208.00	209.00	204.00	207.50	183.44	270,424
2022-07-19	198.80	206.50	197.70	205.50	181.67	257,563
2022-07-18	202.00	208.00	198.20	205.00	181.23	251,032

← NewerPage 18 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.