Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 303.50 | 303.50 | 294.00 | 298.00 | 287.19 | 370,419 |
| 2025-08-15 | 295.00 | 307.00 | 295.00 | 303.50 | 292.49 | 173,698 |
| 2025-08-14 | 296.50 | 301.50 | 296.50 | 297.00 | 286.23 | 258,574 |
| 2025-08-13 | 305.00 | 313.00 | 299.00 | 299.50 | 288.64 | 156,000 |
| 2025-08-12 | 304.50 | 309.00 | 301.00 | 309.00 | 297.79 | 152,618 |
| 2025-08-11 | 300.00 | 307.00 | 300.00 | 302.50 | 291.53 | 204,532 |
| 2025-08-08 | 300.00 | 308.00 | 300.00 | 304.00 | 292.98 | 128,446 |
| 2025-08-07 | 311.00 | 314.00 | 306.50 | 306.50 | 295.39 | 183,323 |
| 2025-08-06 | 308.00 | 315.50 | 303.50 | 310.50 | 299.24 | 178,921 |
| 2025-08-05 | 294.00 | 312.50 | 290.50 | 310.50 | 299.24 | 731,437 |
| 2025-08-04 | 297.00 | 301.00 | 288.50 | 293.00 | 282.37 | 1,122,951 |
| 2025-08-01 | 314.00 | 317.00 | 296.00 | 297.50 | 286.71 | 657,628 |
| 2025-07-31 | 321.00 | 321.00 | 313.50 | 315.00 | 303.58 | 145,452 |
| 2025-07-30 | 317.00 | 325.50 | 315.00 | 318.50 | 306.95 | 192,618 |
| 2025-07-29 | 317.50 | 322.50 | 317.50 | 319.00 | 307.43 | 130,175 |
| 2025-07-28 | 318.00 | 324.00 | 312.50 | 318.00 | 306.47 | 219,398 |
| 2025-07-25 | 311.00 | 316.00 | 308.21 | 313.50 | 302.13 | 195,596 |
| 2025-07-24 | 304.00 | 320.50 | 304.00 | 313.00 | 301.65 | 443,086 |
| 2025-07-23 | 312.00 | 326.00 | 312.00 | 317.50 | 305.99 | 289,026 |
| 2025-07-22 | 312.00 | 327.00 | 312.00 | 316.00 | 304.54 | 994,332 |
| 2025-07-21 | 315.00 | 325.00 | 313.99 | 317.50 | 305.99 | 246,870 |
| 2025-07-18 | 300.50 | 317.00 | 300.50 | 312.50 | 301.17 | 239,267 |
| 2025-07-17 | 315.00 | 319.00 | 308.00 | 312.50 | 301.17 | 553,271 |
| 2025-07-16 | 319.00 | 325.25 | 316.50 | 316.50 | 305.02 | 234,369 |
| 2025-07-15 | 310.00 | 323.50 | 310.00 | 321.50 | 309.84 | 237,768 |
| 2025-07-14 | 315.00 | 328.50 | 315.00 | 320.50 | 308.88 | 255,614 |
| 2025-07-11 | 319.00 | 328.50 | 317.50 | 324.00 | 312.25 | 424,008 |
| 2025-07-10 | 325.00 | 325.00 | 312.50 | 318.50 | 306.95 | 355,592 |
| 2025-07-09 | 328.00 | 347.14 | 311.00 | 313.00 | 301.65 | 977,553 |
| 2025-07-08 | 294.50 | 302.00 | 289.50 | 300.50 | 289.60 | 244,668 |
| 2025-07-07 | 302.50 | 303.50 | 294.50 | 294.50 | 283.82 | 254,327 |
| 2025-07-04 | 305.50 | 307.50 | 299.50 | 301.00 | 290.08 | 415,928 |
| 2025-07-03 | 310.00 | 313.00 | 304.00 | 306.50 | 295.39 | 247,938 |
| 2025-07-02 | 290.00 | 308.00 | 290.00 | 307.50 | 296.35 | 351,892 |
| 2025-07-01 | 290.00 | 303.00 | 290.00 | 299.00 | 288.16 | 452,294 |
| 2025-06-30 | 304.00 | 305.00 | 298.00 | 301.00 | 290.08 | 416,522 |
| 2025-06-27 | 298.50 | 304.00 | 294.50 | 304.00 | 292.98 | 325,261 |
| 2025-06-26 | 300.00 | 300.00 | 290.50 | 298.00 | 287.19 | 312,641 |
| 2025-06-25 | 290.00 | 294.50 | 284.00 | 293.50 | 282.86 | 458,534 |
| 2025-06-24 | 264.50 | 285.50 | 258.05 | 285.50 | 275.15 | 855,660 |
| 2025-06-23 | 275.00 | 275.00 | 263.26 | 264.50 | 254.91 | 181,363 |
| 2025-06-20 | 273.00 | 273.00 | 264.00 | 267.00 | 257.32 | 670,523 |
| 2025-06-19 | 265.00 | 277.00 | 265.00 | 270.00 | 260.21 | 437,576 |
| 2025-06-18 | 276.00 | 276.00 | 270.00 | 272.50 | 262.62 | 208,365 |
| 2025-06-17 | 267.50 | 277.00 | 266.18 | 274.00 | 264.06 | 841,821 |
| 2025-06-16 | 263.00 | 269.10 | 262.00 | 266.50 | 256.84 | 272,722 |
| 2025-06-13 | 277.00 | 277.00 | 261.61 | 264.00 | 254.43 | 306,445 |
| 2025-06-12 | 262.00 | 272.00 | 262.00 | 266.00 | 256.35 | 164,386 |
| 2025-06-11 | 269.00 | 272.50 | 263.00 | 268.50 | 258.76 | 509,315 |
| 2025-06-10 | 256.00 | 268.26 | 253.19 | 267.00 | 257.32 | 646,878 |
| 2025-06-09 | 254.00 | 258.00 | 251.50 | 256.00 | 246.72 | 469,674 |
| 2025-06-06 | 247.50 | 258.50 | 246.00 | 252.00 | 242.86 | 746,768 |
| 2025-06-05 | 249.50 | 254.00 | 247.50 | 247.50 | 238.52 | 320,032 |
| 2025-06-04 | 258.00 | 261.75 | 250.50 | 250.50 | 241.42 | 1,574,029 |
| 2025-06-03 | 254.50 | 260.00 | 252.50 | 259.50 | 250.09 | 319,782 |
| 2025-06-02 | 254.50 | 259.50 | 254.50 | 255.50 | 246.23 | 180,672 |
| 2025-05-30 | 262.00 | 263.00 | 255.50 | 257.00 | 247.68 | 402,300 |
| 2025-05-29 | 255.00 | 260.00 | 249.00 | 260.00 | 250.57 | 475,421 |
| 2025-05-28 | 250.00 | 259.00 | 250.00 | 253.50 | 244.31 | 266,487 |
| 2025-05-27 | 255.50 | 258.50 | 252.00 | 253.50 | 244.31 | 263,281 |
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.