Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 519.00 | 521.00 | 491.50 | 500.00 | 493.33 | 344,727 |
| 2026-05-05 | 501.00 | 517.00 | 501.00 | 517.00 | 510.10 | 500,623 |
| 2026-05-01 | 483.50 | 511.00 | 483.50 | 510.00 | 503.19 | 130,792 |
| 2026-04-30 | 479.00 | 512.00 | 479.00 | 508.00 | 501.22 | 412,008 |
| 2026-04-29 | 515.00 | 520.46 | 498.50 | 498.50 | 491.85 | 653,057 |
| 2026-04-28 | 500.00 | 508.00 | 497.67 | 508.00 | 501.22 | 366,506 |
| 2026-04-27 | 471.00 | 505.38 | 471.00 | 497.50 | 490.86 | 298,025 |
| 2026-04-24 | 519.00 | 519.00 | 486.50 | 495.50 | 488.89 | 321,337 |
← NewerPage 3 of 3 · 128 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.