Education
About Us
Working with TipRanks
Follow Us
H&T Group plc (GB:HAT)
LSE:HAT
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
646.00
646.00
644.00
646.00
646.00
+0.31%
117,384
0.43
May 23, 2025
646.00
646.00
644.00
644.00
644.00
0.00%
63,278
0.23
May 22, 2025
646.00
646.00
644.00
644.00
644.00
-0.62%
679,164
2.58
May 21, 2025
648.00
648.00
645.00
648.00
648.00
0.00%
189,770
0.73
May 20, 2025
646.00
648.00
644.00
648.00
648.00
+0.62%
343,716
1.32
May 19, 2025
646.00
646.00
644.00
644.00
644.00
-0.31%
66,688
0.26
May 16, 2025
648.00
648.00
644.00
646.00
646.00
-0.62%
2,667,727
12.06
May 15, 2025
644.00
650.00
644.00
650.00
650.00
+0.93%
4,589,037
30.58
May 14, 2025
640.00
646.00
638.00
644.00
644.00
+40.61%
2,343,815
20.58
May 13, 2025
447.00
464.00
446.00
458.00
458.00
+2.69%
82,987
0.73
May 12, 2025
454.00
459.00
440.00
446.00
446.00
-1.33%
140,938
1.26
May 09, 2025
450.00
462.19
446.00
452.00
452.00
+0.22%
149,246
1.32
May 08, 2025
426.00
451.00
418.50
451.00
451.00
+7.13%
186,281
1.68
May 07, 2025
414.00
431.00
402.09
421.00
421.00
+3.19%
254,091
2.36
May 06, 2025
420.00
420.00
401.00
408.00
408.00
+1.24%
227,436
2.14
May 02, 2025
400.00
414.00
398.99
403.00
403.00
+0.50%
45,093
0.43
May 01, 2025
407.00
414.00
400.00
401.00
401.00
-1.47%
71,053
0.68
Apr 30, 2025
414.00
420.00
405.00
407.00
407.00
-1.69%
364,574
3.66
Apr 29, 2025
408.00
415.00
402.00
414.00
414.00
+1.72%
154,697
1.58
Apr 28, 2025
400.00
408.00
399.00
407.00
407.00
+2.01%
65,093
0.67
Apr 25, 2025
393.00
401.14
392.26
399.00
399.00
+0.76%
89,556
0.92
Apr 24, 2025
390.00
401.00
389.00
396.00
396.00
+0.51%
119,795
1.24
Apr 23, 2025
400.00
401.00
389.25
394.00
394.00
0.00%
88,931
0.93
Apr 22, 2025
390.00
401.00
382.00
394.00
394.00
+3.14%
87,217
0.92
Apr 17, 2025
388.00
389.33
380.00
382.00
382.00
0.00%
48,141
0.51
Apr 16, 2025
388.00
400.00
378.25
382.00
382.00
-1.55%
92,180
0.98
Apr 15, 2025
395.00
400.00
387.00
388.00
388.00
-0.77%
58,721
0.62
Apr 14, 2025
388.00
394.00
380.00
391.00
391.00
+3.71%
75,121
0.79
Apr 11, 2025
377.00
378.00
373.00
377.00
377.00
-0.79%
197,951
2.11
Apr 10, 2025
370.00
388.65
370.00
380.00
380.00
+2.70%
73,170
0.78
Apr 09, 2025
360.00
370.00
356.00
370.00
370.00
-0.27%
68,985
0.74
Apr 08, 2025
358.00
377.00
354.60
371.00
371.00
+4.51%
270,958
2.85
Apr 07, 2025
370.00
385.00
354.50
355.00
355.00
-6.08%
206,615
2.22
Apr 04, 2025
377.00
379.25
369.00
378.00
378.00
+1.07%
141,547
1.54
Apr 03, 2025
374.00
377.00
370.00
374.00
374.00
-1.58%
242,988
2.73
Apr 02, 2025
379.00
384.00
376.20
380.00
380.00
+0.80%
18,808
0.21
Apr 01, 2025
378.00
384.00
372.50
377.00
377.00
-1.31%
91,750
1.04
Mar 31, 2025
398.00
401.00
375.50
382.00
382.00
-0.78%
84,165
0.97
Mar 28, 2025
388.00
399.00
383.00
385.00
385.00
-2.28%
139,395
1.65
Mar 27, 2025
394.00
404.00
387.44
394.00
394.00
-0.51%
53,522
0.64
Mar 26, 2025
396.00
404.00
393.00
396.00
396.00
-0.25%
67,489
0.81
Mar 25, 2025
399.00
405.00
395.00
397.00
397.00
-0.50%
39,353
0.47
Mar 24, 2025
404.00
409.00
396.00
399.00
399.00
+1.01%
73,047
0.89
Mar 21, 2025
405.00
415.00
392.90
395.00
395.00
-1.99%
103,260
1.26
Mar 20, 2025
399.00
412.00
390.00
403.00
403.00
+3.33%
256,255
3.29
Mar 19, 2025
395.00
400.00
388.00
390.00
390.00
+0.52%
100,550
1.31
Mar 18, 2025
384.00
401.00
384.00
388.00
388.00
+2.65%
220,514
2.95
Mar 17, 2025
376.00
384.00
376.00
378.00
378.00
+0.53%
423,704
6.17
Mar 14, 2025
374.00
379.70
372.00
376.00
376.00
+1.08%
50,406
0.74
Mar 13, 2025
376.00
385.00
366.00
372.00
372.00
-1.33%
71,705
1.06
Rows: