Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 460.50 | 471.50 | 460.50 | 466.00 | 455.16 | 302,690 |
| 2026-02-05 | 469.00 | 472.50 | 459.50 | 465.00 | 454.18 | 298,348 |
| 2026-02-04 | 438.50 | 482.00 | 438.50 | 468.50 | 457.60 | 1,184,928 |
| 2026-02-03 | 466.00 | 466.00 | 446.03 | 458.00 | 447.34 | 508,940 |
| 2026-02-02 | 431.00 | 449.50 | 428.00 | 444.00 | 433.67 | 743,879 |
| 2026-01-30 | 430.50 | 453.00 | 430.50 | 442.00 | 431.71 | 398,950 |
| 2026-01-29 | 443.50 | 463.00 | 439.50 | 453.00 | 442.46 | 691,960 |
| 2026-01-28 | 420.50 | 449.50 | 420.50 | 440.50 | 430.25 | 829,074 |
| 2026-01-27 | 442.00 | 448.00 | 437.50 | 439.50 | 429.27 | 454,837 |
| 2026-01-26 | 440.00 | 441.00 | 434.00 | 440.00 | 429.76 | 296,845 |
| 2026-01-23 | 433.00 | 444.50 | 432.50 | 438.50 | 428.30 | 494,069 |
| 2026-01-22 | 440.00 | 440.00 | 428.00 | 434.00 | 423.90 | 597,746 |
| 2026-01-21 | 426.00 | 437.50 | 426.00 | 429.50 | 419.51 | 691,393 |
| 2026-01-20 | 413.00 | 428.50 | 403.00 | 428.50 | 418.53 | 526,172 |
| 2026-01-19 | 417.00 | 417.00 | 402.70 | 407.00 | 397.53 | 257,568 |
| 2026-01-16 | 417.00 | 420.68 | 410.00 | 410.00 | 400.46 | 416,468 |
| 2026-01-15 | 407.00 | 419.00 | 401.50 | 417.00 | 407.30 | 533,716 |
| 2026-01-14 | 411.00 | 411.00 | 395.50 | 407.50 | 398.02 | 672,716 |
| 2026-01-13 | 404.00 | 404.00 | 385.50 | 397.50 | 388.25 | 618,140 |
| 2026-01-12 | 392.00 | 399.00 | 388.50 | 393.50 | 384.34 | 567,871 |
| 2026-01-09 | 395.00 | 396.50 | 386.00 | 392.00 | 382.88 | 965,456 |
| 2026-01-08 | 395.00 | 395.00 | 377.00 | 388.00 | 378.97 | 225,659 |
| 2026-01-07 | 370.50 | 385.50 | 370.50 | 378.50 | 369.69 | 443,535 |
| 2026-01-06 | 385.50 | 392.50 | 380.00 | 388.00 | 378.97 | 590,924 |
| 2026-01-05 | 357.00 | 385.50 | 357.00 | 385.50 | 376.53 | 472,020 |
| 2026-01-02 | 352.00 | 376.50 | 352.00 | 373.50 | 364.81 | 349,727 |
| 2025-12-31 | 375.50 | 376.00 | 352.00 | 370.50 | 361.88 | 72,408 |
| 2025-12-30 | 355.00 | 367.60 | 355.00 | 366.50 | 357.97 | 306,418 |
| 2025-12-29 | 363.00 | 365.50 | 358.00 | 363.00 | 354.55 | 171,309 |
| 2025-12-24 | 360.50 | 364.50 | 359.50 | 361.50 | 353.09 | 47,353 |
| 2025-12-23 | 364.50 | 375.00 | 361.00 | 362.00 | 353.58 | 136,096 |
| 2025-12-22 | 375.00 | 375.00 | 355.00 | 366.50 | 357.97 | 322,993 |
| 2025-12-19 | 381.50 | 381.50 | 355.02 | 357.50 | 349.18 | 659,140 |
| 2025-12-18 | 368.00 | 373.00 | 362.00 | 366.00 | 357.48 | 471,324 |
| 2025-12-17 | 386.00 | 392.50 | 370.00 | 372.00 | 363.34 | 766,902 |
| 2025-12-16 | 383.00 | 395.50 | 383.00 | 390.00 | 380.92 | 346,081 |
| 2025-12-15 | 390.50 | 395.00 | 387.00 | 390.50 | 381.41 | 341,330 |
| 2025-12-12 | 395.00 | 395.00 | 385.00 | 387.00 | 377.99 | 322,358 |
| 2025-12-11 | 375.00 | 394.50 | 375.00 | 386.50 | 377.51 | 365,766 |
| 2025-12-10 | 400.00 | 400.00 | 389.50 | 390.00 | 380.92 | 355,605 |
| 2025-12-09 | 373.50 | 396.50 | 373.50 | 389.00 | 379.95 | 609,881 |
| 2025-12-08 | 390.50 | 397.50 | 390.00 | 393.00 | 383.86 | 325,647 |
| 2025-12-05 | 400.00 | 400.00 | 376.50 | 392.50 | 383.37 | 257,759 |
| 2025-12-04 | 396.00 | 396.00 | 386.00 | 396.00 | 386.79 | 367,425 |
| 2025-12-03 | 363.00 | 388.50 | 350.50 | 386.00 | 377.02 | 986,435 |
| 2025-12-02 | 374.50 | 375.00 | 362.50 | 364.50 | 356.02 | 492,745 |
| 2025-12-01 | 366.00 | 386.50 | 366.00 | 374.50 | 365.79 | 526,905 |
| 2025-11-28 | 375.00 | 375.00 | 366.00 | 370.50 | 361.88 | 257,960 |
| 2025-11-27 | 350.00 | 369.50 | 350.00 | 366.50 | 357.97 | 212,427 |
| 2025-11-26 | 375.00 | 375.00 | 363.50 | 367.00 | 358.46 | 224,146 |
| 2025-11-25 | 360.50 | 369.50 | 359.00 | 368.50 | 359.93 | 293,455 |
| 2025-11-24 | 358.00 | 359.00 | 352.00 | 358.00 | 349.67 | 694,438 |
| 2025-11-21 | 361.50 | 367.00 | 355.50 | 357.50 | 349.18 | 358,111 |
| 2025-11-20 | 368.00 | 376.00 | 363.00 | 370.00 | 361.39 | 479,489 |
| 2025-11-19 | 370.00 | 370.00 | 362.50 | 364.00 | 355.53 | 652,920 |
| 2025-11-18 | 360.50 | 367.50 | 358.50 | 363.50 | 355.04 | 1,198,151 |
| 2025-11-17 | 350.00 | 370.00 | 350.00 | 368.50 | 359.93 | 425,422 |
| 2025-11-14 | 359.00 | 363.00 | 351.50 | 362.50 | 354.06 | 591,213 |
| 2025-11-13 | 350.00 | 362.00 | 350.00 | 358.50 | 350.16 | 1,120,396 |
| 2025-11-12 | 373.00 | 373.00 | 357.00 | 357.00 | 348.69 | 791,363 |
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.