Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 360.00 | 366.00 | 357.50 | 363.00 | 354.55 | 1,249,633 |
| 2025-11-10 | 364.00 | 364.00 | 351.00 | 360.00 | 351.62 | 878,980 |
| 2025-11-07 | 364.00 | 364.00 | 350.50 | 350.50 | 342.34 | 376,833 |
| 2025-11-06 | 356.50 | 364.00 | 356.50 | 356.50 | 348.20 | 445,890 |
| 2025-11-05 | 342.50 | 361.00 | 342.50 | 361.00 | 352.60 | 461,944 |
| 2025-11-04 | 356.50 | 358.00 | 347.00 | 351.00 | 342.83 | 373,087 |
| 2025-11-03 | 342.50 | 359.50 | 340.50 | 358.50 | 350.16 | 488,405 |
| 2025-10-31 | 344.00 | 347.50 | 338.00 | 341.50 | 333.55 | 708,442 |
| 2025-10-30 | 342.00 | 346.00 | 336.00 | 342.50 | 334.53 | 577,742 |
| 2025-10-29 | 332.50 | 348.00 | 332.50 | 344.00 | 336.00 | 349,925 |
| 2025-10-28 | 355.00 | 355.00 | 338.00 | 347.50 | 339.41 | 226,636 |
| 2025-10-27 | 349.00 | 354.00 | 342.50 | 347.50 | 339.41 | 349,100 |
| 2025-10-24 | 355.00 | 355.00 | 341.00 | 351.50 | 343.32 | 478,965 |
| 2025-10-23 | 327.00 | 352.00 | 314.50 | 349.00 | 340.88 | 843,779 |
← NewerPage 5 of 5 · 254 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.