Hunting PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	395.00	412.00	386.98	389.50	389.50	176,224
2026-10-21	386.50	414.50	386.50	409.50	409.50	287,924
2026-10-20	394.00	412.09	394.00	406.00	406.00	232,351
2026-10-19	401.00	415.50	401.00	408.00	408.00	178,550
2026-10-16	402.00	415.00	399.50	410.50	410.50	212,556
2026-10-15	415.00	415.00	387.50	400.00	400.00	409,206
2026-10-14	403.00	415.00	403.00	406.50	406.50	291,472
2026-10-13	408.50	415.50	393.00	403.50	403.50	744,609
2026-10-12	398.00	414.50	388.50	409.50	409.50	376,831
2026-10-09	396.50	396.50	382.00	396.00	396.00	419,404
2026-10-08	374.00	385.28	372.50	384.50	384.50	509,659
2026-10-07	378.50	389.00	377.50	377.50	377.50	269,625
2026-10-06	385.50	410.00	382.50	386.50	386.50	923,809
2026-10-05	384.00	398.00	381.00	394.50	394.50	117,999
2026-10-02	385.00	391.50	381.00	383.00	383.00	221,846
2026-10-01	386.50	389.50	379.00	389.50	389.50	370,213
2026-09-30	393.50	398.00	387.00	397.00	391.70	421,784
2026-09-29	413.00	413.00	387.00	392.50	387.26	378,998
2026-09-28	394.50	400.00	387.50	395.00	389.73	868,840
2026-09-25	408.00	408.00	384.00	390.00	384.79	140,742
2026-09-24	391.50	399.50	391.50	393.50	388.25	381,027
2026-09-23	377.50	393.00	377.50	391.50	386.27	156,923
2026-09-22	389.00	390.00	378.50	382.50	377.39	288,942

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.