Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 190.00 | 201.50 | 190.00 | 196.00 | 173.27 | 370,834 |
| 2022-07-14 | 194.60 | 201.00 | 186.40 | 192.60 | 170.27 | 809,189 |
| 2022-07-13 | 188.80 | 191.80 | 185.40 | 187.60 | 165.85 | 357,348 |
| 2022-07-12 | 196.80 | 200.00 | 187.20 | 192.60 | 170.27 | 500,783 |
| 2022-07-11 | 203.50 | 203.50 | 194.20 | 197.80 | 174.87 | 304,312 |
| 2022-07-08 | 203.00 | 203.00 | 194.13 | 199.40 | 176.28 | 815,835 |
| 2022-07-07 | 190.00 | 202.50 | 190.00 | 198.60 | 175.57 | 903,857 |
| 2022-07-06 | 206.00 | 207.50 | 190.80 | 190.80 | 168.68 | 757,155 |
| 2022-07-05 | 208.00 | 208.00 | 196.20 | 197.40 | 174.51 | 663,055 |
| 2022-07-04 | 204.00 | 215.50 | 203.50 | 210.50 | 186.09 | 496,828 |
| 2022-07-01 | 218.00 | 222.00 | 204.00 | 204.00 | 180.35 | 1,040,885 |
| 2022-06-30 | 262.00 | 267.00 | 208.00 | 216.00 | 190.96 | 1,718,261 |
| 2022-06-29 | 282.50 | 282.50 | 271.50 | 273.50 | 241.79 | 290,515 |
| 2022-06-28 | 275.00 | 279.70 | 271.00 | 272.50 | 240.90 | 226,764 |
| 2022-06-27 | 258.00 | 273.50 | 258.00 | 273.00 | 241.35 | 170,242 |
| 2022-06-24 | 263.00 | 267.00 | 259.50 | 263.00 | 232.51 | 174,216 |
| 2022-06-23 | 271.50 | 272.00 | 262.00 | 262.00 | 231.62 | 266,626 |
| 2022-06-22 | 275.50 | 279.00 | 269.00 | 271.00 | 239.58 | 307,896 |
| 2022-06-21 | 275.00 | 287.00 | 275.00 | 283.00 | 250.19 | 257,870 |
| 2022-06-20 | 269.50 | 283.00 | 264.00 | 275.00 | 243.11 | 168,979 |
| 2022-06-17 | 275.00 | 280.00 | 265.00 | 269.00 | 237.81 | 345,898 |
| 2022-06-16 | 285.50 | 286.25 | 268.00 | 270.50 | 239.14 | 587,062 |
| 2022-06-15 | 311.00 | 311.00 | 287.50 | 287.50 | 254.16 | 259,382 |
| 2022-06-14 | 297.50 | 315.00 | 296.50 | 305.00 | 269.64 | 518,078 |
| 2022-06-13 | 322.00 | 341.50 | 308.22 | 310.50 | 274.50 | 349,338 |
| 2022-06-10 | 343.50 | 346.00 | 321.50 | 324.50 | 286.87 | 644,355 |
| 2022-06-09 | 351.00 | 355.00 | 345.50 | 346.50 | 306.32 | 938,725 |
| 2022-06-08 | 345.00 | 356.50 | 345.00 | 356.50 | 315.16 | 521,778 |
| 2022-06-07 | 348.50 | 349.00 | 336.50 | 348.00 | 307.65 | 203,566 |
| 2022-06-06 | 328.50 | 347.53 | 325.00 | 340.00 | 300.58 | 812,331 |
| 2022-06-01 | 331.00 | 340.50 | 331.00 | 337.50 | 298.37 | 821,600 |
| 2022-05-31 | 336.00 | 339.00 | 329.50 | 331.50 | 293.06 | 539,161 |
| 2022-05-30 | 338.00 | 343.48 | 331.50 | 331.50 | 293.06 | 290,366 |
| 2022-05-27 | 339.00 | 344.50 | 333.00 | 338.50 | 299.25 | 371,445 |
| 2022-05-26 | 327.50 | 335.00 | 323.50 | 335.00 | 296.16 | 406,859 |
| 2022-05-25 | 321.00 | 330.00 | 318.70 | 327.50 | 289.53 | 429,942 |
| 2022-05-24 | 320.00 | 322.50 | 314.50 | 320.00 | 282.90 | 792,992 |
| 2022-05-23 | 306.00 | 320.50 | 305.00 | 320.00 | 282.90 | 980,328 |
| 2022-05-20 | 311.00 | 321.50 | 311.00 | 321.00 | 283.78 | 1,093,856 |
| 2022-05-19 | 323.00 | 323.00 | 298.50 | 314.00 | 277.59 | 628,699 |
| 2022-05-18 | 318.00 | 323.50 | 308.94 | 317.00 | 280.24 | 855,136 |
| 2022-05-17 | 312.00 | 317.50 | 305.74 | 309.50 | 273.61 | 418,854 |
| 2022-05-16 | 295.00 | 314.00 | 294.02 | 308.00 | 272.29 | 348,204 |
| 2022-05-13 | 285.50 | 301.00 | 284.64 | 295.00 | 260.80 | 317,703 |
| 2022-05-12 | 280.50 | 289.40 | 279.50 | 284.50 | 251.51 | 321,131 |
| 2022-05-11 | 284.00 | 295.80 | 282.50 | 293.50 | 259.47 | 422,790 |
| 2022-05-10 | 287.00 | 287.50 | 274.00 | 282.00 | 249.30 | 315,602 |
| 2022-05-09 | 289.00 | 296.50 | 278.50 | 282.50 | 249.74 | 338,580 |
| 2022-05-06 | 279.00 | 295.00 | 279.00 | 291.50 | 257.70 | 260,532 |
| 2022-05-05 | 298.00 | 309.00 | 291.00 | 293.00 | 259.03 | 324,355 |
| 2022-05-04 | 285.00 | 310.31 | 285.00 | 298.00 | 263.45 | 349,712 |
| 2022-05-03 | 293.50 | 297.50 | 284.50 | 297.50 | 263.01 | 352,938 |
| 2022-04-29 | 275.00 | 293.00 | 275.00 | 290.00 | 256.37 | 147,567 |
| 2022-04-28 | 280.00 | 288.00 | 277.75 | 282.50 | 249.74 | 283,728 |
| 2022-04-27 | 280.00 | 281.50 | 272.00 | 275.00 | 243.11 | 438,713 |
| 2022-04-26 | 280.00 | 280.00 | 273.66 | 279.00 | 246.65 | 493,040 |
| 2022-04-25 | 298.00 | 298.00 | 271.00 | 276.00 | 244.00 | 639,601 |
| 2022-04-22 | 305.00 | 305.00 | 285.50 | 286.00 | 252.84 | 557,488 |
| 2022-04-21 | 300.00 | 300.59 | 283.00 | 296.50 | 262.12 | 1,353,853 |
| 2022-04-20 | 321.00 | 323.50 | 303.00 | 303.00 | 265.06 | 425,274 |
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.