THG plc (THG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:36:34 | 26.48p | 297,579 | £78,798.92 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 3,743,596 | £991,304.22 | Exchange | Sell | UT |
| 18/09/2026 | 15:35:28 | 26.48p | 402 | £106.45 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 77,416 | £20,499.76 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 16,658 | £4,411.04 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 15,453 | £4,091.95 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 77 | £20.39 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 6,929 | £1,834.80 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 821 | £217.40 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 12,598 | £3,335.95 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 295 | £78.12 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 6,459 | £1,710.34 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 96,927 | £25,666.27 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 234 | £61.96 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 372 | £98.51 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 2,941 | £778.78 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 64 | £16.95 | Off-book | Sell | SI |
| 18/09/2026 | 15:28:53 | 26.66p | 1,651 | £440.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:53 | 26.66p | 2,283 | £608.65 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:32 | 26.62p | 1,661 | £442.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:32 | 26.62p | 2,738 | £728.86 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:29 | 26.56p | 2,617 | £695.08 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:19 | 26.62p | 2,913 | £775.44 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:19 | 26.62p | 2,076 | £552.63 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:15 | 26.70p | 1,344 | £358.85 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:15 | 26.70p | 2,511 | £670.44 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:11 | 26.68p | 2,813 | £750.51 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:56 | 26.70p | 2,461 | £657.09 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:56 | 26.70p | 877 | £234.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:53 | 26.68p | 2,813 | £750.51 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:49 | 26.70p | 2,813 | £751.07 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:33 | 26.60p | 1,417 | £376.92 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.60p | 7 | £1.86 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.60p | 2,855 | £759.43 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.62p | 5,380 | £1,432.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.62p | 5,258 | £1,399.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:17 | 26.66p | 218 | £58.12 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:17 | 26.66p | 2,826 | £753.41 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:08 | 26.61p | 5,719 | £1,522.01 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:48 | 26.62p | 1,970 | £524.41 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:46 | 26.62p | 23 | £6.12 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:33 | 26.60p | 2,457 | £653.56 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:28 | 26.58p | 2,203 | £585.56 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:28 | 26.58p | 1,145 | £304.34 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 26.56p | 5,630 | £1,495.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 26.56p | 2,283 | £606.36 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 26.65p | 28,383 | £7,563.90 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:03 | 26.64p | 3,423 | £911.89 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:03 | 26.62p | 2,283 | £607.73 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:03 | 26.64p | 11,419 | £3,042.02 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:36:34 | 26.48p | 297,579 | £78,798.92 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 3,743,596 | £991,304.22 | Exchange | Sell | UT |
| 18/09/2026 | 15:35:28 | 26.48p | 402 | £106.45 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 77,416 | £20,499.76 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 16,658 | £4,411.04 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 15,453 | £4,091.95 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 77 | £20.39 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 6,929 | £1,834.80 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 821 | £217.40 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 12,598 | £3,335.95 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 295 | £78.12 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 6,459 | £1,710.34 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 96,927 | £25,666.27 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 234 | £61.96 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 372 | £98.51 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 2,941 | £778.78 | Off-book | Sell | SI |
| 18/09/2026 | 15:35:28 | 26.48p | 64 | £16.95 | Off-book | Sell | SI |
| 18/09/2026 | 15:28:53 | 26.66p | 1,651 | £440.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:53 | 26.66p | 2,283 | £608.65 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:32 | 26.62p | 1,661 | £442.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:32 | 26.62p | 2,738 | £728.86 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:29 | 26.56p | 2,617 | £695.08 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:19 | 26.62p | 2,913 | £775.44 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:19 | 26.62p | 2,076 | £552.63 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:15 | 26.70p | 1,344 | £358.85 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:15 | 26.70p | 2,511 | £670.44 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:11 | 26.68p | 2,813 | £750.51 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:56 | 26.70p | 2,461 | £657.09 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:56 | 26.70p | 877 | £234.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:53 | 26.68p | 2,813 | £750.51 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:49 | 26.70p | 2,813 | £751.07 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:33 | 26.60p | 1,417 | £376.92 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.60p | 7 | £1.86 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.60p | 2,855 | £759.43 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.62p | 5,380 | £1,432.16 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:33 | 26.62p | 5,258 | £1,399.68 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:17 | 26.66p | 218 | £58.12 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:17 | 26.66p | 2,826 | £753.41 | Exchange | Unknown | AT |
| 18/09/2026 | 15:27:08 | 26.61p | 5,719 | £1,522.01 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:48 | 26.62p | 1,970 | £524.41 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:46 | 26.62p | 23 | £6.12 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:33 | 26.60p | 2,457 | £653.56 | Exchange | Unknown | AT |
| 18/09/2026 | 15:26:28 | 26.58p | 2,203 | £585.56 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:28 | 26.58p | 1,145 | £304.34 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 26.56p | 5,630 | £1,495.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 26.56p | 2,283 | £606.36 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:19 | 26.65p | 28,383 | £7,563.90 | Exchange | Buy | OFF |
| 18/09/2026 | 15:26:03 | 26.64p | 3,423 | £911.89 | Exchange | Buy | AT |
| 18/09/2026 | 15:26:03 | 26.62p | 2,283 | £607.73 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:03 | 26.64p | 11,419 | £3,042.02 | Exchange | Sell | AT |
