Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 323.50 | 324.00 | 313.68 | 321.00 | 280.81 | 338,120 |
| 2022-04-14 | 320.00 | 320.50 | 312.50 | 315.50 | 275.99 | 234,117 |
| 2022-04-13 | 322.00 | 325.50 | 316.29 | 318.50 | 278.62 | 200,729 |
| 2022-04-12 | 315.00 | 325.00 | 315.00 | 323.50 | 282.99 | 353,031 |
| 2022-04-11 | 327.00 | 328.71 | 321.50 | 322.00 | 281.68 | 303,896 |
| 2022-04-08 | 310.00 | 327.00 | 310.00 | 325.50 | 284.74 | 843,136 |
| 2022-04-07 | 305.50 | 330.00 | 304.05 | 316.50 | 276.87 | 1,448,004 |
| 2022-04-06 | 315.50 | 319.00 | 311.50 | 313.50 | 274.24 | 552,196 |
| 2022-04-05 | 310.00 | 321.00 | 309.50 | 316.00 | 276.43 | 561,625 |
| 2022-04-04 | 313.50 | 317.50 | 306.50 | 314.50 | 275.12 | 434,967 |
| 2022-04-01 | 308.50 | 312.23 | 299.50 | 308.50 | 269.87 | 751,824 |
| 2022-03-31 | 302.00 | 308.00 | 298.00 | 300.50 | 262.87 | 690,288 |
| 2022-03-30 | 305.00 | 310.50 | 293.50 | 300.00 | 262.43 | 342,758 |
| 2022-03-29 | 306.50 | 317.86 | 298.00 | 302.50 | 264.62 | 537,956 |
| 2022-03-28 | 318.00 | 319.68 | 304.00 | 305.50 | 267.25 | 282,328 |
| 2022-03-25 | 315.50 | 323.00 | 310.00 | 319.50 | 279.49 | 454,227 |
| 2022-03-24 | 335.00 | 335.00 | 314.50 | 318.50 | 278.62 | 758,865 |
| 2022-03-23 | 330.50 | 330.50 | 313.50 | 320.00 | 279.93 | 784,698 |
| 2022-03-22 | 339.50 | 339.50 | 317.50 | 318.50 | 278.62 | 524,856 |
| 2022-03-21 | 324.00 | 345.50 | 324.00 | 328.00 | 286.93 | 450,635 |
| 2022-03-18 | 318.50 | 336.00 | 318.50 | 329.00 | 287.80 | 5,526,923 |
| 2022-03-17 | 322.00 | 329.00 | 318.50 | 329.00 | 287.80 | 707,147 |
| 2022-03-16 | 314.50 | 323.00 | 311.50 | 316.50 | 276.87 | 1,758,638 |
| 2022-03-15 | 304.00 | 317.50 | 303.00 | 317.50 | 277.74 | 677,397 |
| 2022-03-14 | 306.00 | 322.50 | 306.00 | 318.50 | 278.62 | 783,888 |
| 2022-03-11 | 293.50 | 320.58 | 293.00 | 320.00 | 279.93 | 1,551,764 |
| 2022-03-10 | 309.00 | 310.50 | 290.00 | 301.50 | 263.75 | 1,944,219 |
| 2022-03-09 | 308.50 | 310.00 | 281.50 | 297.00 | 259.81 | 1,213,370 |
| 2022-03-08 | 268.00 | 314.18 | 265.00 | 298.00 | 260.69 | 1,787,972 |
| 2022-03-07 | 229.50 | 267.50 | 229.02 | 263.00 | 230.07 | 1,050,290 |
| 2022-03-04 | 237.00 | 237.00 | 216.50 | 226.00 | 197.70 | 709,779 |
| 2022-03-03 | 247.50 | 247.50 | 219.50 | 219.50 | 192.01 | 647,382 |
| 2022-03-02 | 234.50 | 240.57 | 231.50 | 239.00 | 209.07 | 452,701 |
| 2022-03-01 | 234.50 | 238.00 | 228.01 | 230.00 | 201.20 | 506,022 |
| 2022-02-28 | 237.50 | 237.50 | 229.00 | 234.00 | 204.70 | 561,157 |
| 2022-02-25 | 230.00 | 237.48 | 219.50 | 230.50 | 201.64 | 738,110 |
| 2022-02-24 | 220.50 | 234.00 | 220.50 | 233.50 | 204.26 | 451,549 |
| 2022-02-23 | 227.50 | 234.50 | 226.14 | 229.50 | 200.76 | 926,365 |
| 2022-02-22 | 230.00 | 242.50 | 229.50 | 233.00 | 203.82 | 780,665 |
| 2022-02-21 | 247.50 | 249.50 | 234.50 | 236.00 | 206.45 | 798,531 |
| 2022-02-18 | 260.00 | 260.00 | 247.96 | 251.50 | 220.01 | 590,714 |
| 2022-02-17 | 259.50 | 260.38 | 247.50 | 254.50 | 222.63 | 176,895 |
| 2022-02-16 | 251.00 | 256.00 | 248.83 | 255.50 | 223.51 | 294,620 |
| 2022-02-15 | 246.50 | 251.50 | 246.50 | 248.00 | 216.95 | 118,299 |
| 2022-02-14 | 244.00 | 259.00 | 244.00 | 251.00 | 219.57 | 395,766 |
| 2022-02-11 | 245.00 | 258.00 | 245.00 | 256.50 | 224.38 | 277,530 |
| 2022-02-10 | 239.00 | 254.00 | 239.00 | 252.00 | 220.45 | 235,616 |
| 2022-02-09 | 245.00 | 246.50 | 236.08 | 242.50 | 212.13 | 426,680 |
| 2022-02-08 | 238.00 | 244.00 | 230.13 | 237.50 | 207.76 | 492,754 |
| 2022-02-07 | 238.00 | 238.00 | 226.00 | 227.00 | 198.58 | 154,126 |
| 2022-02-04 | 228.00 | 229.50 | 223.50 | 229.50 | 200.76 | 233,570 |
| 2022-02-03 | 235.50 | 235.69 | 221.50 | 225.00 | 196.83 | 162,240 |
| 2022-02-02 | 237.00 | 237.00 | 224.00 | 224.50 | 196.39 | 288,344 |
| 2022-02-01 | 226.00 | 232.50 | 216.00 | 225.50 | 197.26 | 247,919 |
| 2022-01-31 | 234.00 | 234.00 | 205.50 | 216.00 | 188.95 | 322,033 |
| 2022-01-28 | 228.50 | 228.50 | 220.65 | 223.50 | 195.51 | 385,072 |
| 2022-01-27 | 225.00 | 227.00 | 222.50 | 225.00 | 196.83 | 300,364 |
| 2022-01-26 | 218.00 | 231.23 | 218.00 | 225.00 | 196.83 | 263,816 |
| 2022-01-25 | 205.00 | 220.50 | 205.00 | 217.50 | 190.27 | 163,017 |
| 2022-01-24 | 214.50 | 219.00 | 206.30 | 207.00 | 181.08 | 454,460 |
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.