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 |
| 2026-09-21 | 399.00 | 412.00 | 385.00 | 388.00 | 382.82 | 175,586 |
| 2026-09-18 | 395.50 | 409.50 | 389.50 | 394.00 | 388.74 | 559,969 |
| 2026-09-17 | 407.00 | 407.00 | 385.50 | 394.50 | 389.23 | 255,429 |
| 2026-09-16 | 382.50 | 406.50 | 382.50 | 399.00 | 393.67 | 280,067 |
| 2026-09-15 | 400.00 | 400.00 | 388.00 | 397.00 | 391.70 | 168,907 |
| 2026-09-14 | 390.00 | 405.50 | 384.50 | 388.50 | 383.31 | 227,483 |
| 2026-09-11 | 413.00 | 413.00 | 392.50 | 400.00 | 394.66 | 181,657 |
| 2026-09-10 | 390.00 | 407.50 | 390.00 | 396.50 | 391.21 | 182,706 |
| 2026-09-09 | 405.00 | 408.00 | 401.00 | 406.00 | 400.58 | 202,368 |
| 2026-09-08 | 390.00 | 414.00 | 390.00 | 406.00 | 400.58 | 499,241 |
| 2026-09-07 | 410.50 | 412.50 | 402.00 | 409.00 | 403.54 | 267,666 |
| 2026-09-04 | 417.00 | 417.00 | 396.00 | 400.50 | 395.15 | 538,394 |
| 2026-09-03 | 407.00 | 417.50 | 396.50 | 400.00 | 394.66 | 354,382 |
| 2026-09-02 | 425.00 | 425.00 | 405.50 | 405.50 | 400.09 | 392,273 |
| 2026-09-01 | 402.50 | 424.00 | 402.50 | 415.50 | 409.95 | 632,318 |
| 2026-08-28 | 413.50 | 421.50 | 407.00 | 408.50 | 403.05 | 710,067 |
| 2026-08-27 | 395.00 | 419.50 | 395.00 | 413.00 | 407.49 | 815,727 |
| 2026-08-26 | 395.50 | 403.50 | 387.98 | 400.00 | 394.66 | 660,346 |
| 2026-08-25 | 394.50 | 402.77 | 390.00 | 394.00 | 388.74 | 507,177 |
| 2026-08-24 | 400.00 | 415.50 | 389.00 | 393.50 | 388.25 | 872,408 |
| 2026-08-21 | 426.50 | 426.50 | 380.00 | 405.00 | 399.59 | 2,385,506 |
| 2026-08-20 | 450.50 | 477.50 | 450.50 | 473.50 | 467.18 | 256,741 |
| 2026-08-19 | 489.50 | 496.00 | 470.50 | 471.50 | 465.21 | 291,340 |
| 2026-08-18 | 479.00 | 499.50 | 470.50 | 487.50 | 480.99 | 257,836 |
| 2026-08-17 | 490.00 | 496.00 | 471.50 | 491.00 | 484.45 | 159,249 |
| 2026-08-14 | 487.00 | 489.00 | 466.50 | 488.00 | 481.49 | 210,995 |
| 2026-08-13 | 483.00 | 487.50 | 473.20 | 482.00 | 475.57 | 169,904 |
| 2026-08-12 | 483.00 | 483.00 | 474.95 | 478.00 | 471.62 | 212,298 |
| 2026-08-11 | 473.50 | 476.50 | 454.25 | 474.50 | 468.17 | 292,976 |
| 2026-08-10 | 463.50 | 463.50 | 443.00 | 451.50 | 445.47 | 180,536 |
| 2026-08-07 | 468.50 | 468.50 | 436.55 | 443.00 | 437.09 | 212,895 |
| 2026-08-06 | 447.50 | 462.50 | 439.50 | 447.00 | 441.03 | 319,855 |
| 2026-08-05 | 450.00 | 469.50 | 441.50 | 444.00 | 438.07 | 292,857 |
| 2026-08-04 | 466.00 | 466.00 | 443.00 | 448.50 | 442.51 | 151,851 |
| 2026-08-03 | 464.00 | 464.00 | 435.50 | 447.50 | 441.53 | 224,793 |
| 2026-07-31 | 430.00 | 450.00 | 430.00 | 443.50 | 437.58 | 211,117 |
| 2026-07-30 | 431.50 | 446.00 | 425.48 | 440.00 | 434.13 | 260,915 |
Page 1 of 3 · 128 trading daysOlder →
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.