Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 431.50 | 446.00 | 425.48 | 440.00 | 434.13 | 260,915 |
| 2026-07-29 | 445.00 | 462.50 | 426.50 | 431.00 | 425.25 | 988,068 |
| 2026-07-28 | 446.50 | 464.50 | 444.25 | 448.00 | 442.02 | 500,677 |
| 2026-07-27 | 484.00 | 484.00 | 461.73 | 470.00 | 463.73 | 630,817 |
| 2026-07-24 | 472.50 | 483.00 | 459.50 | 476.50 | 470.14 | 169,069 |
| 2026-07-23 | 468.00 | 482.00 | 468.00 | 475.50 | 469.15 | 147,417 |
| 2026-07-22 | 470.00 | 475.00 | 453.00 | 473.50 | 467.18 | 179,514 |
| 2026-07-21 | 477.00 | 477.00 | 456.50 | 463.50 | 457.31 | 145,887 |
| 2026-07-20 | 475.00 | 475.00 | 434.00 | 459.50 | 453.37 | 185,991 |
| 2026-07-17 | 452.00 | 459.00 | 450.00 | 453.00 | 446.95 | 152,530 |
| 2026-07-16 | 456.00 | 461.50 | 452.50 | 457.50 | 451.39 | 272,026 |
| 2026-07-15 | 472.50 | 475.00 | 452.00 | 459.00 | 452.87 | 327,623 |
| 2026-07-14 | 455.50 | 467.00 | 447.50 | 450.00 | 443.99 | 236,691 |
| 2026-07-13 | 457.00 | 457.50 | 435.50 | 451.00 | 444.98 | 274,709 |
| 2026-07-10 | 432.00 | 440.00 | 430.00 | 440.00 | 434.13 | 188,311 |
| 2026-07-09 | 435.00 | 441.00 | 426.00 | 430.50 | 424.75 | 298,656 |
| 2026-07-08 | 428.00 | 436.00 | 422.00 | 436.00 | 430.18 | 482,652 |
| 2026-07-07 | 445.50 | 445.50 | 421.00 | 421.00 | 415.38 | 194,735 |
| 2026-07-06 | 440.50 | 448.50 | 415.50 | 427.50 | 421.79 | 223,366 |
| 2026-07-03 | 457.00 | 457.00 | 429.00 | 440.00 | 434.13 | 148,835 |
| 2026-07-02 | 456.00 | 463.00 | 433.50 | 435.50 | 429.69 | 229,936 |
| 2026-07-01 | 462.50 | 462.50 | 434.50 | 445.00 | 439.06 | 314,269 |
| 2026-06-30 | 425.50 | 450.00 | 425.50 | 443.00 | 437.09 | 245,996 |
| 2026-06-29 | 470.00 | 470.00 | 445.00 | 445.00 | 439.06 | 178,453 |
| 2026-06-26 | 483.50 | 483.50 | 447.00 | 450.00 | 443.99 | 210,648 |
| 2026-06-25 | 459.00 | 472.00 | 456.00 | 460.50 | 454.35 | 214,217 |
| 2026-06-24 | 478.00 | 485.50 | 453.50 | 462.00 | 455.83 | 257,273 |
| 2026-06-23 | 486.00 | 486.00 | 468.00 | 477.50 | 471.13 | 154,104 |
| 2026-06-22 | 496.00 | 496.00 | 468.00 | 474.00 | 467.67 | 192,585 |
| 2026-06-19 | 477.00 | 487.00 | 465.50 | 465.50 | 459.29 | 674,789 |
| 2026-06-18 | 493.50 | 500.00 | 466.50 | 475.50 | 469.15 | 919,571 |
| 2026-06-17 | 485.50 | 497.50 | 477.42 | 495.00 | 488.39 | 459,577 |
| 2026-06-16 | 484.00 | 493.50 | 468.50 | 485.50 | 479.02 | 492,723 |
| 2026-06-15 | 489.50 | 492.75 | 476.00 | 484.00 | 477.54 | 404,295 |
| 2026-06-12 | 477.00 | 491.00 | 470.50 | 489.50 | 482.97 | 298,136 |
| 2026-06-11 | 456.00 | 477.00 | 456.00 | 476.50 | 470.14 | 230,731 |
| 2026-06-10 | 456.00 | 470.50 | 456.00 | 470.50 | 464.22 | 152,481 |
| 2026-06-09 | 457.00 | 482.00 | 457.00 | 463.50 | 457.31 | 230,611 |
| 2026-06-08 | 483.00 | 485.50 | 471.50 | 477.00 | 470.63 | 268,907 |
| 2026-06-05 | 450.00 | 478.00 | 450.00 | 472.50 | 466.19 | 323,944 |
| 2026-06-04 | 458.00 | 469.00 | 455.50 | 466.00 | 459.78 | 287,602 |
| 2026-06-03 | 444.50 | 480.00 | 444.50 | 461.00 | 454.85 | 376,238 |
| 2026-06-02 | 442.00 | 476.00 | 442.00 | 467.50 | 461.26 | 344,319 |
| 2026-06-01 | 463.00 | 481.00 | 450.00 | 463.50 | 457.31 | 373,551 |
| 2026-05-29 | 483.00 | 483.00 | 465.50 | 465.50 | 459.29 | 504,330 |
| 2026-05-28 | 489.00 | 489.00 | 469.50 | 474.50 | 468.17 | 177,402 |
| 2026-05-27 | 496.50 | 503.00 | 468.71 | 478.00 | 471.62 | 423,928 |
| 2026-05-26 | 484.50 | 503.00 | 481.68 | 495.00 | 488.39 | 449,700 |
| 2026-05-22 | 513.00 | 513.00 | 483.00 | 484.50 | 478.03 | 353,010 |
| 2026-05-21 | 494.00 | 502.00 | 492.50 | 498.00 | 491.35 | 208,510 |
| 2026-05-20 | 501.00 | 509.00 | 494.50 | 495.00 | 488.39 | 224,450 |
| 2026-05-19 | 507.00 | 510.00 | 498.00 | 505.00 | 498.26 | 198,795 |
| 2026-05-18 | 503.00 | 510.00 | 496.00 | 506.00 | 499.25 | 333,858 |
| 2026-05-15 | 521.00 | 523.00 | 501.00 | 503.00 | 496.29 | 255,001 |
| 2026-05-14 | 490.00 | 513.00 | 490.00 | 512.00 | 505.17 | 227,558 |
| 2026-05-13 | 480.00 | 505.00 | 480.00 | 500.00 | 493.33 | 335,425 |
| 2026-05-12 | 495.50 | 500.28 | 489.50 | 491.00 | 484.45 | 194,027 |
| 2026-05-11 | 500.00 | 500.00 | 480.00 | 495.50 | 488.89 | 252,048 |
| 2026-05-08 | 479.00 | 491.35 | 478.50 | 486.50 | 480.01 | 187,521 |
| 2026-05-07 | 515.00 | 515.00 | 483.50 | 485.50 | 479.02 | 338,368 |
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.