Hunting PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	225.00	225.00	214.06	220.50	192.89	345,039
2022-01-20	216.00	223.00	208.50	219.50	192.01	258,866
2022-01-19	226.50	227.00	219.62	220.00	192.45	866,213
2022-01-18	229.00	235.50	224.36	226.50	198.14	871,395
2022-01-17	225.00	229.50	221.00	226.00	197.70	2,271,582
2022-01-14	220.00	224.50	213.00	221.00	193.33	860,043
2022-01-13	210.00	224.50	209.00	220.00	192.45	995,340
2022-01-12	205.50	216.00	205.07	209.50	183.27	583,406
2022-01-11	196.00	203.50	188.73	200.00	174.96	588,437
2022-01-10	176.80	193.00	176.80	191.80	167.78	298,600
2022-01-07	176.60	186.80	176.60	186.80	163.41	348,418
2022-01-06	176.40	185.60	176.40	185.60	162.36	206,739
2022-01-05	173.80	183.60	172.20	183.60	160.61	455,814
2022-01-04	176.20	177.40	169.20	171.60	150.11	472,411
2021-12-31	159.80	169.20	158.12	169.20	148.01	202,529
2021-12-30	160.00	161.60	156.99	160.00	139.97	335,387
2021-12-29	169.40	169.40	157.40	160.00	139.97	427,537
2021-12-24	161.60	166.00	161.60	163.80	143.29	25,465
2021-12-23	152.80	163.91	152.80	159.60	139.62	146,493
2021-12-22	162.80	163.80	157.60	159.80	139.79	248,199
2021-12-21	157.00	160.60	152.40	159.80	139.79	350,922
2021-12-20	155.00	155.63	149.20	154.20	134.89	324,416
2021-12-17	160.00	160.00	153.00	160.00	139.97	278,231
2021-12-16	150.20	157.40	145.96	157.40	137.69	433,052
2021-12-15	145.20	149.20	142.80	145.00	126.84	97,574
2021-12-14	144.40	151.78	144.40	149.60	130.87	152,493
2021-12-13	151.60	156.80	144.40	144.40	126.32	298,169
2021-12-10	151.00	153.01	149.60	151.60	132.62	105,420
2021-12-09	154.20	155.23	150.40	151.00	132.09	605,480
2021-12-08	160.60	160.60	149.00	153.40	134.19	204,791
2021-12-07	157.20	157.20	150.00	156.00	136.47	160,051
2021-12-06	145.00	150.20	145.00	148.60	129.99	132,253
2021-12-03	157.60	157.60	148.20	148.60	129.99	126,133
2021-12-02	150.00	151.80	146.20	151.80	132.79	187,321
2021-12-01	157.00	157.00	149.80	150.20	131.39	147,410
2021-11-30	148.80	151.80	147.40	147.40	128.94	485,445
2021-11-29	145.00	159.28	145.00	152.00	132.97	499,699
2021-11-26	162.80	162.80	149.00	151.60	132.62	378,990
2021-11-25	159.00	160.00	157.00	158.40	138.57	118,488
2021-11-24	156.20	161.82	156.20	160.00	139.97	168,142
2021-11-23	162.80	162.80	156.20	159.20	139.27	383,205
2021-11-22	147.20	158.00	147.20	156.40	136.82	227,582
2021-11-19	154.00	162.60	151.60	152.80	133.67	388,009
2021-11-18	162.80	162.80	154.00	156.60	136.99	210,019
2021-11-17	153.40	160.60	153.40	158.00	138.22	264,726
2021-11-16	164.60	164.60	158.40	158.80	138.92	539,166
2021-11-15	162.20	165.80	162.20	163.00	142.59	617,241
2021-11-12	164.00	164.60	160.05	161.80	141.54	269,136
2021-11-11	164.40	165.40	158.60	164.00	143.46	262,079
2021-11-10	168.80	170.34	162.80	162.80	142.41	160,906
2021-11-09	168.00	169.60	165.40	167.40	146.44	397,771
2021-11-08	170.00	174.00	168.20	168.20	147.14	322,978
2021-11-05	169.00	173.80	168.00	170.60	149.24	208,600
2021-11-04	171.00	171.00	166.40	169.40	148.19	650,335
2021-11-03	167.00	172.20	166.40	168.00	146.96	276,515
2021-11-02	167.80	172.20	166.40	170.60	149.24	289,015
2021-11-01	161.60	172.15	161.60	166.40	145.56	251,749
2021-10-29	175.00	179.11	168.60	169.40	148.19	618,342
2021-10-28	200.50	200.50	174.00	174.00	152.21	494,055
2021-10-27	192.00	193.58	188.25	191.20	167.26	174,470

← NewerPage 21 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.