Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hunting (HTG) Share Price

Intraday
Historical

Price	519.00p on 27-02-2026 at 18:33:05
Change	-6.00p -1.14%
Buy	521.00p
Sell	519.00p

Last Trade:	Sell 412,779.00 at 519.00p
Day's Volume:	927,832
Last Close:	519.00p
Open:	499.00p
ISIN:	GB0004478896

Day's Range	499.00p - 532.00p
52wk Range:	245.00p - 552.00p
Market Capitalisation:	£767.44m
VWAP:	521.93821p
Shares in Issue:	147.87m

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hunting (HTG) Latest Trades
Sell*	412,779	519.00p	Uncrossing Trade	16:35:02 - 27-Feb-26
Buy*	120	521.00p	Automatic Execution	16:29:22 - 27-Feb-26
Sell*	434	520.00p	Automatic Execution	16:29:21 - 27-Feb-26
Sell*	303	520.00p	Automatic Execution	16:29:21 - 27-Feb-26
Sell*	238	520.00p	Automatic Execution	16:29:21 - 27-Feb-26
Sell*	92	520.00p	Automatic Execution	16:29:11 - 27-Feb-26
Sell*	14	520.00p	Automatic Execution	16:29:00 - 27-Feb-26
Sell*	330	520.00p	Automatic Execution	16:29:00 - 27-Feb-26
Buy*	103	521.00p	Automatic Execution	16:27:37 - 27-Feb-26
Buy*	59	521.00p	SI Trade	16:27:32 - 27-Feb-26

See more Hunting trades

Hunting (HTG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	499.00	532.00	499.00	519.00	927,832
26th Feb 2026 (Thu)	533.00	533.00	515.00	525.00	390,661
25th Feb 2026 (Wed)	529.00	538.00	520.00	531.00	347,114
24th Feb 2026 (Tue)	512.00	521.00	511.00	518.00	359,199
23rd Feb 2026 (Mon)	535.00	535.00	508.00	513.00	292,797
20th Feb 2026 (Fri)	552.00	552.00	515.00	515.00	524,278
19th Feb 2026 (Thu)	515.00	531.00	514.00	526.00	766,779
18th Feb 2026 (Wed)	510.00	519.00	510.00	512.00	840,057
17th Feb 2026 (Tue)	528.00	528.00	497.50	509.00	391,641
16th Feb 2026 (Mon)	492.00	512.00	488.50	503.00	791,483
13th Feb 2026 (Fri)	455.50	484.00	455.50	480.50	356,444
12th Feb 2026 (Thu)	485.00	490.00	475.50	475.50	485,744
11th Feb 2026 (Wed)	452.00	485.00	452.00	483.50	809,907
10th Feb 2026 (Tue)	471.00	477.50	467.50	475.50	492,888
9th Feb 2026 (Mon)	445.00	478.00	445.00	478.00	293,046
6th Feb 2026 (Fri)	460.50	471.50	460.50	466.00	302,687
5th Feb 2026 (Thu)	469.00	472.50	459.50	465.00	298,340
4th Feb 2026 (Wed)	438.50	482.00	438.50	468.50	1,184,912
3rd Feb 2026 (Tue)	466.00	466.00	447.50	458.00	508,932
2nd Feb 2026 (Mon)	431.00	449.50	428.00	444.00	743,871
30th Jan 2026 (Fri)	430.50	449.00	430.50	442.00	398,943
29th Jan 2026 (Thu)	443.50	463.00	443.50	453.00	691,942
28th Jan 2026 (Wed)	420.50	449.50	420.50	440.50	829,066
27th Jan 2026 (Tue)	442.00	447.50	437.50	439.50	454,829

See more Hunting price history

Date	Source	Headline
Hunting (HTG) Regulatory News
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Notification of major holdings
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS-R	Investor Presentation via Investor Meet Company
19th Feb 2026 7:00 am	RNS-R	Equity Development Investor Presentation
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Hunting regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85