Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.250 | 3.311 | 3.120 | 3.200 | 3.200 | 116,757 |
| 2024-09-04 | 3.200 | 3.340 | 3.110 | 3.200 | 3.200 | 188,212 |
| 2024-09-03 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 34,949 |
| 2024-09-02 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 63,000 |
| 2024-08-30 | 3.200 | 3.400 | 3.120 | 3.200 | 3.200 | 74,593 |
| 2024-08-29 | 3.250 | 3.400 | 3.160 | 3.200 | 3.200 | 152,850 |
| 2024-08-28 | 3.250 | 3.394 | 3.150 | 3.250 | 3.250 | 31,251 |
| 2024-08-27 | 3.100 | 3.400 | 3.000 | 3.250 | 3.250 | 178,680 |
| 2024-08-23 | 3.100 | 3.122 | 3.000 | 3.100 | 3.100 | 81,602 |
| 2024-08-22 | 3.100 | 3.190 | 3.000 | 3.100 | 3.100 | 1,062 |
| 2024-08-21 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 100,000 |
| 2024-08-20 | 3.100 | 3.111 | 3.000 | 3.100 | 3.100 | 5,982 |
| 2024-08-19 | 3.100 | 3.166 | 3.000 | 3.100 | 3.100 | 475,021 |
| 2024-08-16 | 3.100 | 3.101 | 3.051 | 3.100 | 3.100 | 252,021 |
| 2024-08-15 | 3.050 | 3.150 | 2.900 | 3.100 | 3.100 | 1,266,349 |
| 2024-08-14 | 3.000 | 3.185 | 2.800 | 3.050 | 3.050 | 897,959 |
| 2024-08-13 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 202,183 |
| 2024-08-12 | 3.000 | 3.040 | 2.840 | 3.000 | 3.000 | 58,175 |
| 2024-08-09 | 3.000 | 3.043 | 3.000 | 3.000 | 3.000 | 63,126 |
| 2024-08-08 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 52,920 |
| 2024-08-07 | 3.000 | 3.200 | 2.815 | 3.000 | 3.000 | 261,568 |
| 2024-08-06 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 12,295 |
| 2024-08-05 | 3.050 | 3.200 | 2.900 | 3.000 | 3.000 | 269,448 |
| 2024-08-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-08-01 | 3.050 | 3.050 | 2.910 | 3.050 | 3.050 | 16,655 |
| 2024-07-31 | 3.050 | 3.070 | 2.990 | 3.050 | 3.050 | 69,874 |
| 2024-07-30 | 3.050 | 3.054 | 2.900 | 3.050 | 3.050 | 539,399 |
| 2024-07-29 | 2.950 | 3.101 | 2.800 | 3.050 | 3.050 | 2,589,089 |
| 2024-07-26 | 3.000 | 3.000 | 2.800 | 2.850 | 2.850 | 4,751,684 |
| 2024-07-25 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 162 |
| 2024-07-24 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 80,648 |
| 2024-07-23 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 114,725 |
| 2024-07-22 | 3.022 | 3.022 | 3.000 | 3.000 | 3.000 | 153,491 |
| 2024-07-19 | 3.000 | 3.090 | 2.880 | 3.050 | 3.050 | 1,288,800 |
| 2024-07-18 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 842,510 |
| 2024-07-17 | 2.850 | 3.000 | 2.800 | 2.900 | 2.900 | 258,211 |
| 2024-07-16 | 2.850 | 2.925 | 2.850 | 2.850 | 2.850 | 125,006 |
| 2024-07-15 | 2.900 | 3.000 | 2.833 | 2.850 | 2.850 | 206,490 |
| 2024-07-12 | 2.900 | 2.930 | 2.865 | 2.900 | 2.900 | 200,000 |
| 2024-07-11 | 2.900 | 2.930 | 2.855 | 2.900 | 2.900 | 130,716 |
| 2024-07-10 | 2.900 | 2.990 | 2.800 | 2.900 | 2.900 | 158,206 |
| 2024-07-09 | 2.850 | 3.000 | 2.700 | 2.900 | 2.900 | 437,479 |
| 2024-07-08 | 2.850 | 2.900 | 2.703 | 2.850 | 2.850 | 369,539 |
| 2024-07-05 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 397,618 |
| 2024-07-04 | 2.900 | 2.900 | 2.700 | 2.900 | 2.900 | 10,500 |
| 2024-07-03 | 2.950 | 3.100 | 2.700 | 2.900 | 2.900 | 203,127 |
| 2024-07-02 | 3.000 | 3.000 | 2.911 | 2.950 | 2.950 | 796,772 |
| 2024-07-01 | 3.100 | 3.140 | 3.000 | 3.100 | 3.100 | 1,618 |
| 2024-06-28 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 96,297 |
| 2024-06-27 | 3.150 | 3.150 | 3.025 | 3.150 | 3.150 | 135,000 |
| 2024-06-26 | 3.200 | 3.284 | 3.111 | 3.200 | 3.200 | 131,446 |
| 2024-06-25 | 3.114 | 3.400 | 3.114 | 3.200 | 3.200 | 1,394,989 |
| 2024-06-24 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 4 |
| 2024-06-21 | 3.100 | 3.100 | 3.027 | 3.100 | 3.100 | 10,000 |
| 2024-06-20 | 3.100 | 3.125 | 3.100 | 3.100 | 3.100 | 15,617 |
| 2024-06-19 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 71,671 |
| 2024-06-18 | 3.050 | 3.200 | 2.900 | 3.100 | 3.100 | 76,724 |
| 2024-06-17 | 3.050 | 3.137 | 3.050 | 3.050 | 3.050 | 1,593 |
| 2024-06-14 | 3.050 | 3.125 | 3.050 | 3.050 | 3.050 | 173,600 |
| 2024-06-13 | 3.000 | 3.000 | 2.967 | 3.000 | 3.000 | 500,000 |
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.