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 |
| 2025-10-22 | 328.50 | 332.00 | 321.50 | 329.00 | 321.34 | 809,524 |
| 2025-10-21 | 330.50 | 330.50 | 314.00 | 321.00 | 313.53 | 265,273 |
| 2025-10-20 | 300.00 | 316.00 | 300.00 | 315.50 | 308.16 | 317,936 |
| 2025-10-17 | 336.50 | 336.50 | 306.33 | 311.00 | 303.76 | 504,808 |
| 2025-10-16 | 315.00 | 327.00 | 315.00 | 323.50 | 315.97 | 330,748 |
| 2025-10-15 | 329.00 | 333.00 | 321.50 | 321.50 | 314.02 | 350,337 |
| 2025-10-14 | 341.50 | 341.50 | 319.00 | 329.50 | 321.83 | 311,223 |
| 2025-10-13 | 320.00 | 326.00 | 315.50 | 324.50 | 316.95 | 325,467 |
| 2025-10-10 | 336.50 | 336.50 | 319.00 | 319.00 | 311.58 | 344,646 |
| 2025-10-09 | 325.00 | 340.50 | 325.00 | 334.00 | 326.23 | 399,725 |
| 2025-10-08 | 336.50 | 340.50 | 330.00 | 336.50 | 328.67 | 274,957 |
| 2025-10-07 | 336.00 | 341.00 | 333.00 | 336.50 | 328.67 | 211,557 |
| 2025-10-06 | 344.00 | 352.00 | 337.50 | 338.50 | 330.62 | 274,854 |
| 2025-10-03 | 343.00 | 350.54 | 343.00 | 347.00 | 338.93 | 331,495 |
| 2025-10-02 | 348.00 | 349.50 | 342.32 | 343.00 | 335.02 | 255,432 |
| 2025-10-01 | 338.00 | 349.00 | 338.00 | 349.00 | 336.34 | 326,138 |
| 2025-09-30 | 335.50 | 344.00 | 335.50 | 338.50 | 326.22 | 387,275 |
| 2025-09-29 | 342.00 | 345.49 | 339.50 | 339.50 | 327.19 | 749,614 |
| 2025-09-26 | 335.00 | 343.00 | 333.00 | 341.50 | 329.12 | 388,203 |
| 2025-09-25 | 330.00 | 336.50 | 330.00 | 335.50 | 323.33 | 246,614 |
| 2025-09-24 | 330.00 | 332.50 | 325.00 | 332.00 | 319.96 | 358,680 |
| 2025-09-23 | 322.50 | 333.50 | 322.50 | 330.00 | 318.03 | 471,085 |
| 2025-09-22 | 320.00 | 323.00 | 316.50 | 321.00 | 309.36 | 369,816 |
| 2025-09-19 | 326.00 | 331.25 | 319.10 | 320.50 | 308.88 | 577,505 |
| 2025-09-18 | 326.00 | 332.00 | 326.00 | 326.50 | 314.66 | 557,016 |
| 2025-09-17 | 328.50 | 331.00 | 325.50 | 326.00 | 314.18 | 334,534 |
| 2025-09-16 | 326.00 | 328.00 | 322.50 | 328.00 | 316.11 | 223,093 |
| 2025-09-15 | 327.00 | 331.00 | 323.50 | 326.00 | 314.18 | 346,117 |
| 2025-09-12 | 330.00 | 338.00 | 328.00 | 329.00 | 317.07 | 299,405 |
| 2025-09-11 | 327.00 | 337.50 | 327.00 | 331.50 | 319.48 | 315,836 |
| 2025-09-10 | 330.50 | 340.00 | 322.50 | 329.50 | 317.55 | 397,720 |
| 2025-09-09 | 326.50 | 335.00 | 325.50 | 333.50 | 321.41 | 314,815 |
| 2025-09-08 | 329.00 | 336.50 | 326.00 | 326.50 | 314.66 | 258,618 |
| 2025-09-05 | 343.50 | 345.00 | 329.50 | 330.50 | 318.51 | 544,472 |
| 2025-09-04 | 327.00 | 344.50 | 327.00 | 342.50 | 330.08 | 1,408,581 |
| 2025-09-03 | 328.00 | 338.90 | 324.50 | 329.00 | 317.07 | 723,399 |
| 2025-09-02 | 334.50 | 338.50 | 323.50 | 323.50 | 311.77 | 531,204 |
| 2025-09-01 | 328.00 | 340.00 | 324.00 | 334.00 | 321.89 | 414,745 |
| 2025-08-29 | 322.00 | 336.50 | 321.00 | 328.50 | 316.59 | 738,303 |
| 2025-08-28 | 342.00 | 351.50 | 311.00 | 322.50 | 310.81 | 1,151,932 |
| 2025-08-27 | 322.00 | 334.66 | 320.00 | 332.00 | 319.96 | 540,537 |
| 2025-08-26 | 322.50 | 326.30 | 320.65 | 323.00 | 311.29 | 582,800 |
| 2025-08-22 | 316.00 | 323.50 | 314.00 | 322.50 | 310.81 | 475,040 |
| 2025-08-21 | 305.00 | 316.00 | 305.00 | 314.00 | 302.61 | 261,650 |
| 2025-08-20 | 300.00 | 306.50 | 297.50 | 306.50 | 295.39 | 582,393 |
| 2025-08-19 | 305.00 | 305.00 | 297.94 | 302.00 | 291.05 | 175,992 |
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.