Hunting PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 300.00 | 307.35 | 300.00 | 302.00 | 285.90 | 234,133 |
| 2024-11-27 | 300.00 | 304.00 | 292.00 | 304.00 | 287.79 | 593,854 |
| 2024-11-26 | 295.00 | 299.00 | 291.00 | 292.00 | 276.43 | 770,387 |
| 2024-11-25 | 317.00 | 317.00 | 294.00 | 299.00 | 283.06 | 837,713 |
| 2024-11-22 | 300.00 | 317.00 | 300.00 | 304.50 | 288.27 | 146,691 |
| 2024-11-21 | 303.00 | 308.50 | 297.50 | 303.50 | 287.32 | 233,713 |
| 2024-11-20 | 305.00 | 309.00 | 298.00 | 298.50 | 282.59 | 238,237 |
| 2024-11-19 | 319.00 | 319.00 | 305.09 | 307.50 | 291.11 | 225,803 |
| 2024-11-18 | 310.50 | 316.50 | 301.00 | 314.50 | 297.73 | 427,319 |
| 2024-11-15 | 298.00 | 309.00 | 298.00 | 303.50 | 287.32 | 266,053 |
| 2024-11-14 | 297.00 | 309.00 | 295.07 | 301.50 | 285.43 | 418,536 |
| 2024-11-13 | 300.00 | 305.50 | 294.00 | 295.00 | 279.27 | 311,675 |
| 2024-11-12 | 310.00 | 310.00 | 300.00 | 300.50 | 284.48 | 365,311 |
| 2024-11-11 | 306.00 | 314.50 | 301.50 | 308.50 | 292.05 | 563,638 |
| 2024-11-08 | 314.00 | 314.00 | 300.00 | 304.00 | 287.79 | 270,385 |
| 2024-11-07 | 314.00 | 315.94 | 305.50 | 307.00 | 290.63 | 387,966 |
| 2024-11-06 | 301.00 | 313.00 | 301.00 | 313.00 | 296.31 | 254,755 |
| 2024-11-05 | 306.00 | 311.00 | 304.00 | 304.50 | 288.27 | 583,869 |
| 2024-11-04 | 305.00 | 312.00 | 305.00 | 305.00 | 288.74 | 348,713 |
| 2024-11-01 | 299.00 | 310.00 | 299.00 | 307.00 | 290.63 | 567,623 |
| 2024-10-31 | 299.00 | 304.50 | 296.00 | 301.50 | 285.43 | 313,231 |
| 2024-10-30 | 303.00 | 310.50 | 299.03 | 302.00 | 285.90 | 410,167 |
| 2024-10-29 | 303.00 | 305.00 | 292.50 | 292.50 | 276.91 | 359,095 |
| 2024-10-28 | 302.50 | 313.00 | 297.50 | 303.00 | 286.85 | 233,714 |
| 2024-10-25 | 293.00 | 308.00 | 293.00 | 302.50 | 286.37 | 867,928 |
| 2024-10-24 | 306.00 | 312.50 | 296.50 | 296.50 | 280.69 | 581,573 |
| 2024-10-23 | 305.00 | 319.50 | 305.00 | 306.50 | 290.16 | 1,387,762 |
| 2024-10-22 | 332.50 | 343.50 | 299.00 | 311.50 | 294.89 | 4,524,307 |
| 2024-10-21 | 389.00 | 389.00 | 369.00 | 373.00 | 353.11 | 143,733 |
| 2024-10-18 | 367.00 | 381.50 | 364.93 | 373.50 | 353.59 | 170,324 |
| 2024-10-17 | 361.50 | 377.00 | 361.46 | 376.50 | 356.43 | 196,545 |
| 2024-10-16 | 380.00 | 380.00 | 368.48 | 368.50 | 348.85 | 112,656 |
| 2024-10-15 | 369.00 | 371.00 | 362.00 | 370.00 | 350.27 | 242,363 |
| 2024-10-14 | 380.00 | 385.50 | 368.00 | 370.50 | 350.75 | 252,327 |
| 2024-10-11 | 380.00 | 385.50 | 376.50 | 382.50 | 362.11 | 194,633 |
| 2024-10-10 | 395.00 | 395.00 | 375.00 | 378.00 | 357.85 | 112,342 |
| 2024-10-09 | 376.00 | 385.50 | 375.79 | 376.50 | 356.43 | 129,925 |
| 2024-10-08 | 384.00 | 393.50 | 379.50 | 381.00 | 360.69 | 310,644 |
| 2024-10-07 | 384.00 | 392.00 | 383.00 | 392.00 | 371.10 | 340,802 |
| 2024-10-04 | 389.50 | 390.44 | 376.95 | 386.50 | 365.89 | 214,891 |
| 2024-10-03 | 370.00 | 388.50 | 370.00 | 377.50 | 357.37 | 133,417 |
| 2024-10-02 | 395.00 | 395.00 | 374.00 | 375.00 | 351.03 | 623,210 |
| 2024-10-01 | 370.00 | 387.00 | 370.00 | 379.50 | 355.24 | 337,107 |
| 2024-09-30 | 376.50 | 379.00 | 369.50 | 375.00 | 351.03 | 298,608 |
| 2024-09-27 | 365.50 | 374.50 | 365.50 | 372.50 | 348.69 | 331,562 |
| 2024-09-26 | 380.00 | 380.00 | 360.00 | 367.50 | 344.01 | 1,971,339 |
| 2024-09-25 | 375.00 | 384.37 | 374.00 | 377.50 | 353.37 | 208,046 |
| 2024-09-24 | 389.50 | 397.00 | 382.00 | 382.00 | 357.58 | 413,431 |
| 2024-09-23 | 400.00 | 409.00 | 398.00 | 398.00 | 372.56 | 173,775 |
| 2024-09-20 | 421.50 | 422.50 | 404.00 | 404.00 | 378.18 | 941,934 |
| 2024-09-19 | 415.00 | 419.50 | 414.00 | 419.50 | 392.69 | 330,914 |
| 2024-09-18 | 400.00 | 414.00 | 400.00 | 410.00 | 383.79 | 166,148 |
| 2024-09-17 | 422.00 | 422.00 | 404.50 | 414.50 | 388.01 | 175,747 |
| 2024-09-16 | 400.00 | 420.00 | 400.00 | 405.50 | 379.58 | 924,238 |
| 2024-09-13 | 394.00 | 422.00 | 394.00 | 414.50 | 388.01 | 187,116 |
| 2024-09-12 | 421.00 | 421.00 | 408.50 | 414.50 | 388.01 | 198,206 |
| 2024-09-11 | 400.00 | 412.50 | 400.00 | 405.50 | 379.58 | 199,154 |
| 2024-09-10 | 421.00 | 421.00 | 401.50 | 406.00 | 380.05 | 1,156,334 |
| 2024-09-09 | 407.50 | 408.00 | 401.00 | 406.00 | 380.05 | 191,094 |
| 2024-09-06 | 400.00 | 414.00 | 398.50 | 402.00 | 376.30 | 318,893 |
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.