Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 298.50 | 316.50 | 298.50 | 309.00 | 292.53 | 147,120 |
| 2025-02-24 | 303.00 | 320.50 | 303.00 | 315.00 | 298.21 | 148,614 |
| 2025-02-21 | 320.50 | 322.50 | 316.00 | 317.50 | 300.57 | 184,154 |
| 2025-02-20 | 315.50 | 323.00 | 315.50 | 319.50 | 302.47 | 183,096 |
| 2025-02-19 | 324.00 | 327.00 | 317.00 | 319.00 | 301.99 | 180,342 |
| 2025-02-18 | 324.50 | 327.00 | 318.00 | 324.50 | 307.20 | 386,488 |
| 2025-02-17 | 327.00 | 327.00 | 317.41 | 324.50 | 307.20 | 208,168 |
| 2025-02-14 | 318.50 | 331.00 | 318.50 | 323.50 | 306.25 | 196,720 |
| 2025-02-13 | 332.50 | 334.50 | 326.50 | 327.50 | 310.04 | 284,870 |
| 2025-02-12 | 340.00 | 340.00 | 328.50 | 332.50 | 314.77 | 1,204,457 |
| 2025-02-11 | 339.00 | 339.00 | 331.37 | 335.00 | 317.14 | 298,893 |
| 2025-02-10 | 350.00 | 350.00 | 333.00 | 338.50 | 320.45 | 557,490 |
| 2025-02-07 | 331.00 | 335.50 | 331.00 | 334.50 | 316.67 | 1,191,241 |
| 2025-02-06 | 330.00 | 344.00 | 330.00 | 332.50 | 314.77 | 304,774 |
| 2025-02-05 | 361.50 | 361.50 | 334.00 | 338.50 | 320.45 | 313,443 |
| 2025-02-04 | 341.00 | 348.32 | 339.00 | 344.00 | 325.66 | 126,806 |
| 2025-02-03 | 333.50 | 350.00 | 333.50 | 346.00 | 327.55 | 144,477 |
| 2025-01-31 | 365.50 | 365.50 | 348.00 | 351.00 | 332.29 | 913,975 |
| 2025-01-30 | 346.00 | 353.50 | 346.00 | 351.00 | 332.29 | 123,427 |
| 2025-01-29 | 331.50 | 349.00 | 331.50 | 347.50 | 328.97 | 214,074 |
| 2025-01-28 | 345.00 | 350.00 | 333.50 | 348.50 | 329.92 | 777,037 |
| 2025-01-27 | 351.50 | 362.00 | 341.50 | 346.50 | 328.03 | 255,281 |
| 2025-01-24 | 361.00 | 379.50 | 351.50 | 357.00 | 337.97 | 159,845 |
| 2025-01-23 | 373.00 | 377.50 | 361.00 | 361.00 | 341.75 | 306,454 |
| 2025-01-22 | 360.00 | 371.00 | 358.00 | 371.00 | 351.22 | 136,718 |
| 2025-01-21 | 351.00 | 372.00 | 351.00 | 362.00 | 342.70 | 365,095 |
| 2025-01-20 | 365.00 | 368.00 | 355.18 | 368.00 | 348.38 | 321,788 |
| 2025-01-17 | 350.00 | 362.00 | 350.00 | 359.50 | 340.33 | 300,542 |
| 2025-01-16 | 352.00 | 361.50 | 352.00 | 356.00 | 337.02 | 373,274 |
| 2025-01-15 | 351.50 | 362.50 | 342.74 | 360.00 | 340.81 | 363,309 |
| 2025-01-14 | 311.00 | 352.50 | 309.93 | 345.00 | 326.61 | 1,349,693 |
| 2025-01-13 | 305.50 | 314.50 | 300.00 | 307.00 | 290.63 | 239,788 |
| 2025-01-10 | 303.00 | 316.00 | 303.00 | 306.50 | 290.16 | 281,222 |
| 2025-01-09 | 301.00 | 306.00 | 299.50 | 306.00 | 289.69 | 295,456 |
| 2025-01-08 | 306.00 | 312.00 | 300.50 | 300.50 | 284.48 | 258,583 |
| 2025-01-07 | 302.00 | 312.50 | 302.00 | 310.00 | 293.47 | 191,173 |
| 2025-01-06 | 308.50 | 315.00 | 301.50 | 311.50 | 294.89 | 273,858 |
| 2025-01-03 | 296.00 | 306.00 | 296.00 | 303.00 | 286.85 | 1,010,752 |
| 2025-01-02 | 300.00 | 301.50 | 291.00 | 298.00 | 282.11 | 1,163,354 |
| 2024-12-31 | 290.50 | 291.50 | 289.00 | 289.00 | 273.59 | 83,432 |
| 2024-12-30 | 293.00 | 293.00 | 287.50 | 291.00 | 275.49 | 298,659 |
| 2024-12-27 | 302.00 | 302.00 | 278.00 | 293.00 | 277.38 | 126,501 |
| 2024-12-24 | 289.00 | 293.50 | 288.50 | 289.50 | 274.07 | 89,536 |
| 2024-12-23 | 293.50 | 293.50 | 289.50 | 289.50 | 274.07 | 132,547 |
| 2024-12-20 | 292.00 | 295.50 | 286.00 | 293.00 | 277.38 | 564,469 |
| 2024-12-19 | 293.00 | 295.50 | 289.81 | 293.50 | 277.85 | 431,733 |
| 2024-12-18 | 290.00 | 297.00 | 290.00 | 293.50 | 277.85 | 218,561 |
| 2024-12-17 | 298.50 | 298.50 | 287.50 | 291.00 | 275.49 | 290,953 |
| 2024-12-16 | 298.00 | 301.50 | 295.00 | 298.00 | 282.11 | 218,295 |
| 2024-12-13 | 298.00 | 303.00 | 298.00 | 300.50 | 284.48 | 144,424 |
| 2024-12-12 | 316.50 | 316.50 | 300.00 | 300.00 | 284.01 | 278,494 |
| 2024-12-11 | 303.00 | 305.00 | 296.00 | 301.50 | 285.43 | 419,604 |
| 2024-12-10 | 307.00 | 312.70 | 301.00 | 305.00 | 288.74 | 122,296 |
| 2024-12-09 | 301.50 | 313.00 | 301.00 | 307.00 | 290.63 | 599,147 |
| 2024-12-06 | 319.00 | 319.00 | 298.50 | 302.00 | 285.90 | 240,260 |
| 2024-12-05 | 307.00 | 314.00 | 306.00 | 311.00 | 294.42 | 650,051 |
| 2024-12-04 | 317.00 | 318.50 | 311.00 | 312.00 | 295.37 | 470,162 |
| 2024-12-03 | 317.00 | 317.00 | 305.82 | 313.00 | 296.31 | 306,045 |
| 2024-12-02 | 300.50 | 310.00 | 300.00 | 305.50 | 289.21 | 303,697 |
| 2024-11-29 | 304.00 | 305.50 | 301.00 | 303.00 | 286.85 | 121,332 |
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.