Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 252.50 | 259.00 | 251.38 | 255.50 | 246.23 | 293,123 |
| 2025-05-22 | 260.00 | 262.50 | 254.00 | 256.00 | 246.72 | 274,208 |
| 2025-05-21 | 264.50 | 267.00 | 262.50 | 264.50 | 254.91 | 171,101 |
| 2025-05-20 | 275.00 | 275.00 | 263.21 | 268.00 | 258.28 | 269,416 |
| 2025-05-19 | 266.00 | 268.00 | 260.50 | 264.00 | 254.43 | 303,267 |
| 2025-05-16 | 260.00 | 271.00 | 260.00 | 268.00 | 258.28 | 435,501 |
| 2025-05-15 | 266.00 | 280.00 | 261.34 | 265.00 | 255.39 | 204,600 |
| 2025-05-14 | 277.50 | 277.50 | 265.82 | 269.00 | 259.25 | 150,232 |
| 2025-05-13 | 265.00 | 271.50 | 265.00 | 271.00 | 261.17 | 132,099 |
| 2025-05-12 | 267.50 | 277.00 | 260.58 | 268.00 | 258.28 | 311,734 |
| 2025-05-09 | 251.00 | 265.50 | 251.00 | 263.50 | 253.94 | 359,686 |
| 2025-05-08 | 260.00 | 260.00 | 246.50 | 255.00 | 245.75 | 356,440 |
| 2025-05-07 | 245.00 | 255.00 | 245.00 | 253.50 | 244.31 | 416,884 |
| 2025-05-06 | 252.00 | 258.00 | 248.50 | 253.00 | 243.83 | 296,512 |
| 2025-05-02 | 252.50 | 260.00 | 250.50 | 255.00 | 245.75 | 240,286 |
| 2025-05-01 | 250.00 | 257.00 | 249.50 | 255.00 | 245.75 | 282,900 |
| 2025-04-30 | 259.00 | 263.50 | 253.45 | 256.50 | 247.20 | 548,143 |
| 2025-04-29 | 262.00 | 265.00 | 256.50 | 259.00 | 249.61 | 176,322 |
| 2025-04-28 | 265.00 | 269.50 | 261.50 | 263.00 | 253.46 | 243,814 |
| 2025-04-25 | 258.50 | 265.50 | 258.50 | 265.00 | 255.39 | 223,082 |
| 2025-04-24 | 251.50 | 260.20 | 251.50 | 257.50 | 248.16 | 177,449 |
| 2025-04-23 | 252.00 | 261.50 | 250.50 | 254.00 | 244.79 | 382,996 |
| 2025-04-22 | 255.00 | 256.67 | 247.50 | 247.50 | 238.52 | 1,122,440 |
| 2025-04-17 | 257.00 | 257.00 | 251.50 | 255.50 | 246.23 | 144,515 |
| 2025-04-16 | 259.00 | 263.00 | 252.50 | 259.00 | 249.61 | 259,409 |
| 2025-04-15 | 256.00 | 262.50 | 255.68 | 260.50 | 251.05 | 291,271 |
| 2025-04-14 | 245.00 | 258.73 | 245.00 | 255.00 | 245.75 | 340,524 |
| 2025-04-11 | 252.00 | 254.00 | 246.00 | 246.50 | 237.56 | 352,262 |
| 2025-04-10 | 268.00 | 272.50 | 250.50 | 250.50 | 241.42 | 461,332 |
| 2025-04-09 | 261.50 | 268.00 | 247.00 | 254.50 | 240.93 | 792,410 |
| 2025-04-08 | 270.00 | 278.00 | 265.50 | 274.00 | 259.39 | 836,071 |
| 2025-04-07 | 281.00 | 281.00 | 250.00 | 265.00 | 250.87 | 944,739 |
| 2025-04-04 | 300.50 | 300.50 | 264.00 | 267.50 | 253.24 | 934,393 |
| 2025-04-03 | 295.00 | 309.00 | 284.66 | 285.50 | 270.28 | 545,791 |
| 2025-04-02 | 295.00 | 311.50 | 295.00 | 309.50 | 293.00 | 439,090 |
| 2025-04-01 | 303.00 | 310.50 | 300.42 | 308.00 | 291.58 | 250,147 |
| 2025-03-31 | 309.50 | 311.14 | 297.50 | 302.00 | 285.90 | 382,544 |
| 2025-03-28 | 315.50 | 316.50 | 307.50 | 313.50 | 296.79 | 615,863 |
| 2025-03-27 | 307.50 | 311.00 | 303.50 | 311.00 | 294.42 | 670,098 |
| 2025-03-26 | 306.50 | 308.00 | 302.00 | 308.00 | 291.58 | 249,777 |
| 2025-03-25 | 294.50 | 305.00 | 292.87 | 302.00 | 285.90 | 301,741 |
| 2025-03-24 | 305.00 | 305.00 | 290.50 | 294.50 | 278.80 | 326,636 |
| 2025-03-21 | 290.00 | 297.00 | 289.50 | 293.50 | 277.85 | 2,665,811 |
| 2025-03-20 | 305.00 | 305.00 | 296.00 | 296.00 | 280.22 | 554,232 |
| 2025-03-19 | 285.00 | 302.00 | 285.00 | 299.00 | 283.06 | 533,791 |
| 2025-03-18 | 295.00 | 297.50 | 286.00 | 295.00 | 279.27 | 693,195 |
| 2025-03-17 | 282.00 | 291.00 | 282.00 | 287.00 | 271.70 | 639,756 |
| 2025-03-14 | 282.00 | 288.00 | 282.00 | 286.00 | 270.75 | 358,052 |
| 2025-03-13 | 290.00 | 290.00 | 282.00 | 286.00 | 270.75 | 414,813 |
| 2025-03-12 | 290.00 | 293.14 | 289.45 | 289.50 | 274.07 | 1,520,933 |
| 2025-03-11 | 290.00 | 295.50 | 287.00 | 290.00 | 274.54 | 832,174 |
| 2025-03-10 | 295.00 | 298.50 | 290.00 | 294.50 | 278.80 | 516,856 |
| 2025-03-07 | 285.00 | 301.00 | 284.00 | 295.50 | 279.75 | 887,231 |
| 2025-03-06 | 310.50 | 334.00 | 277.00 | 286.50 | 271.23 | 2,078,585 |
| 2025-03-05 | 305.00 | 322.00 | 305.00 | 307.00 | 290.63 | 390,694 |
| 2025-03-04 | 326.00 | 327.03 | 307.50 | 307.50 | 291.11 | 963,787 |
| 2025-03-03 | 313.00 | 332.50 | 311.92 | 330.50 | 312.88 | 1,352,578 |
| 2025-02-28 | 313.50 | 315.00 | 306.00 | 310.00 | 293.47 | 743,261 |
| 2025-02-27 | 312.50 | 315.00 | 310.06 | 312.50 | 295.84 | 167,842 |
| 2025-02-26 | 313.00 | 315.50 | 307.50 | 312.50 | 295.84 | 1,091,490 |
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.