Huddled Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.750	0.900	0.700	0.900	0.900	24,185,191
2026-10-22	0.756	0.800	0.700	0.725	0.725	4,253,334
2026-10-21	0.760	0.850	0.750	0.775	0.775	15,998,690
2026-10-20	0.817	0.885	0.750	0.775	0.775	10,447,726
2026-10-19	0.950	1.010	0.768	0.800	0.800	22,277,294
2026-10-16	0.788	1.000	0.750	0.900	0.900	29,355,643
2026-10-15	0.800	0.850	0.750	0.775	0.775	2,731,604
2026-10-14	0.825	0.898	0.800	0.800	0.800	6,890,695
2026-10-13	0.825	0.875	0.800	0.825	0.825	6,860,192
2026-10-12	0.875	0.950	0.750	0.825	0.825	12,945,719
2026-10-09	0.800	0.950	0.788	0.875	0.875	28,458,460
2026-10-08	0.750	0.900	0.750	0.800	0.800	21,596,415
2026-10-07	0.725	0.800	0.650	0.775	0.775	28,145,887
2026-10-06	0.650	0.850	0.600	0.725	0.725	48,406,681
2026-10-05	0.550	0.700	0.550	0.650	0.650	27,265,291
2026-10-02	0.525	0.584	0.500	0.550	0.550	6,018,675
2026-10-01	0.575	0.600	0.450	0.525	0.525	10,980,171
2026-09-30	0.500	0.600	0.450	0.575	0.575	5,846,405
2026-09-29	0.500	0.545	0.450	0.500	0.500	494,745
2026-09-28	0.475	0.550	0.450	0.500	0.500	8,696,248
2026-09-25	0.475	0.500	0.450	0.475	0.475	2,378,524
2026-09-24	0.500	0.500	0.450	0.480	0.480	3,658,679
2026-09-23	0.500	0.550	0.450	0.500	0.500	9,626,186
2026-09-22	0.525	0.525	0.450	0.500	0.500	1,598,004
2026-09-21	0.550	0.600	0.450	0.525	0.525	11,749,134
2026-09-18	0.500	0.650	0.500	0.550	0.550	38,692,827
2026-09-17	0.525	0.550	0.476	0.500	0.500	7,791,660
2026-09-16	0.525	0.550	0.500	0.525	0.525	5,110,819
2026-09-15	0.625	0.700	0.500	0.525	0.525	23,755,001
2026-09-14	0.625	0.700	0.550	0.625	0.625	4,055,935
2026-09-11	0.650	0.700	0.550	0.625	0.625	4,850,530
2026-09-10	0.575	0.700	0.550	0.650	0.650	9,602,708
2026-09-09	0.650	0.700	0.550	0.575	0.575	10,080,111
2026-09-08	0.675	0.750	0.550	0.650	0.650	7,794,695
2026-09-07	0.700	0.750	0.600	0.675	0.675	23,037,026
2026-09-04	0.550	0.750	0.550	0.700	0.700	24,663,935
2026-09-03	0.600	0.650	0.500	0.550	0.550	17,208,213
2026-09-02	0.450	0.650	0.450	0.600	0.600	36,029,493
2026-09-01	0.475	0.550	0.400	0.450	0.450	10,049,291
2026-08-28	0.400	0.550	0.350	0.475	0.475	11,453,099
2026-08-27	0.400	0.440	0.381	0.400	0.400	3,137,954
2026-08-26	0.400	0.450	0.350	0.400	0.400	552,496
2026-08-25	0.400	0.450	0.350	0.400	0.400	221,562
2026-08-24	0.400	0.485	0.350	0.400	0.400	4,509,534
2026-08-21	0.400	0.448	0.355	0.400	0.400	4,206,336
2026-08-20	0.400	0.450	0.350	0.400	0.400	955,881
2026-08-19	0.400	0.450	0.350	0.400	0.400	5,293,893
2026-08-18	0.350	0.500	0.350	0.400	0.400	13,001,750
2026-08-17	0.350	0.375	0.300	0.350	0.350	4,679,367
2026-08-14	0.350	0.400	0.300	0.325	0.325	1,761,927
2026-08-13	0.350	0.372	0.300	0.350	0.350	1,252,781
2026-08-12	0.350	0.375	0.309	0.350	0.350	2,263,897
2026-08-11	0.350	0.377	0.300	0.350	0.350	744,099
2026-08-10	0.350	0.400	0.300	0.350	0.350	1,136,141
2026-08-07	0.350	0.380	0.300	0.350	0.350	426,230
2026-08-06	0.350	0.400	0.300	0.350	0.350	6,000
2026-08-05	0.350	0.350	0.322	0.350	0.350	1,105,710
2026-08-04	0.350	0.380	0.300	0.350	0.350	7,916,426
2026-08-03	0.350	0.379	0.322	0.350	0.350	1,611,550
2026-07-31	0.325	0.379	0.300	0.350	0.350	1,641,136

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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