Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 193.60 | 193.60 | 190.20 | 191.80 | 167.78 | 268,479 |
| 2021-10-25 | 193.40 | 204.00 | 191.80 | 191.80 | 167.78 | 187,122 |
| 2021-10-22 | 192.00 | 195.59 | 190.40 | 192.40 | 168.31 | 96,753 |
| 2021-10-21 | 196.40 | 198.59 | 192.55 | 197.20 | 172.51 | 193,559 |
| 2021-10-20 | 204.00 | 204.00 | 192.00 | 198.00 | 173.21 | 489,402 |
| 2021-10-19 | 199.00 | 207.00 | 196.60 | 198.60 | 173.73 | 311,881 |
| 2021-10-18 | 199.60 | 207.78 | 197.00 | 201.00 | 175.83 | 206,020 |
| 2021-10-15 | 200.50 | 205.50 | 196.80 | 199.40 | 174.43 | 162,978 |
| 2021-10-14 | 193.60 | 203.50 | 193.60 | 198.60 | 173.73 | 234,052 |
← NewerPage 22 of 22 · 1,269 trading days
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.