Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.000 | 3.058 | 2.970 | 3.000 | 3.000 | 303,774 |
| 2024-06-11 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 3,118 |
| 2024-06-10 | 3.000 | 3.090 | 2.905 | 3.000 | 3.000 | 455,822 |
| 2024-06-07 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 105,511 |
| 2024-06-06 | 3.000 | 3.000 | 2.936 | 3.000 | 3.000 | 211,896 |
| 2024-06-05 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 1,009,103 |
| 2024-06-04 | 3.000 | 3.100 | 2.974 | 3.000 | 3.000 | 3,371 |
| 2024-06-03 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 268,715 |
| 2024-05-31 | 2.890 | 3.100 | 2.890 | 3.000 | 3.000 | 515,633 |
| 2024-05-30 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 4,732,647 |
| 2024-05-29 | 2.900 | 2.900 | 2.750 | 2.850 | 2.850 | 428,365 |
| 2024-05-28 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 1,127,347 |
| 2024-05-24 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 2,016,857 |
| 2024-05-23 | 2.950 | 3.030 | 2.800 | 2.900 | 2.900 | 366,955 |
| 2024-05-22 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 353,429 |
| 2024-05-21 | 2.950 | 3.100 | 2.950 | 2.950 | 2.950 | 164,332 |
| 2024-05-20 | 3.000 | 3.100 | 2.800 | 2.950 | 2.950 | 551,055 |
| 2024-05-17 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,149,069 |
| 2024-05-16 | 3.100 | 3.200 | 2.880 | 2.880 | 2.880 | 680,115 |
| 2024-05-15 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 610,000 |
| 2024-05-14 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 415,781 |
| 2024-05-13 | 3.600 | 3.800 | 2.900 | 3.000 | 3.000 | 4,230,950 |
| 2024-05-10 | 3.450 | 3.550 | 3.375 | 3.500 | 3.500 | 353,509 |
| 2024-05-09 | 3.250 | 3.600 | 3.100 | 3.450 | 3.450 | 3,010,635 |
| 2024-05-08 | 3.250 | 3.374 | 3.100 | 3.250 | 3.250 | 298,220 |
| 2024-05-07 | 3.250 | 3.385 | 3.166 | 3.250 | 3.250 | 1,173,330 |
| 2024-05-03 | 3.250 | 3.444 | 3.132 | 3.250 | 3.250 | 453,045 |
| 2024-05-02 | 3.350 | 3.350 | 3.230 | 3.350 | 3.350 | 371,672 |
| 2024-05-01 | 3.350 | 3.500 | 3.299 | 3.350 | 3.350 | 244,149 |
| 2024-04-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-04-29 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 190,121 |
| 2024-04-26 | 3.350 | 3.350 | 3.289 | 3.350 | 3.350 | 92,459 |
| 2024-04-25 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 9,148 |
| 2024-04-24 | 3.450 | 3.600 | 3.200 | 3.350 | 3.350 | 270,264 |
| 2024-04-23 | 3.350 | 3.600 | 3.300 | 3.400 | 3.400 | 874,269 |
| 2024-04-22 | 3.150 | 3.400 | 3.150 | 3.350 | 3.350 | 1,004,850 |
| 2024-04-19 | 2.900 | 3.200 | 2.710 | 3.100 | 3.100 | 1,427,073 |
| 2024-04-18 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 14,512 |
| 2024-04-17 | 2.850 | 3.000 | 2.710 | 2.850 | 2.850 | 53,190 |
| 2024-04-16 | 2.710 | 2.997 | 2.710 | 2.850 | 2.850 | 766,387 |
| 2024-04-15 | 2.750 | 2.895 | 2.600 | 2.750 | 2.750 | 1,188,223 |
| 2024-04-12 | 2.650 | 2.900 | 2.500 | 2.800 | 2.800 | 1,078,529 |
| 2024-04-11 | 2.500 | 2.700 | 2.400 | 2.600 | 2.600 | 407,296 |
| 2024-04-10 | 2.450 | 2.600 | 2.400 | 2.600 | 2.600 | 928,482 |
| 2024-04-09 | 2.350 | 2.500 | 2.300 | 2.450 | 2.450 | 877,454 |
| 2024-04-08 | 2.350 | 2.400 | 2.311 | 2.350 | 2.350 | 269,996 |
| 2024-04-05 | 2.350 | 2.400 | 2.311 | 2.350 | 2.350 | 136,493 |
| 2024-04-04 | 2.350 | 2.395 | 2.311 | 2.350 | 2.350 | 228,235 |
| 2024-04-03 | 2.350 | 2.374 | 2.300 | 2.350 | 2.350 | 456,439 |
| 2024-04-02 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 331,034 |
| 2024-03-28 | 2.350 | 2.389 | 2.300 | 2.350 | 2.350 | 23,185 |
| 2024-03-27 | 2.420 | 2.420 | 2.300 | 2.350 | 2.350 | 65,164 |
| 2024-03-26 | 2.420 | 2.420 | 2.320 | 2.400 | 2.400 | 155,258 |
| 2024-03-25 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 51,973 |
| 2024-03-22 | 2.500 | 2.598 | 2.400 | 2.500 | 2.500 | 20,639 |
| 2024-03-21 | 2.500 | 2.598 | 2.404 | 2.500 | 2.500 | 15,153 |
| 2024-03-20 | 2.500 | 2.598 | 2.410 | 2.500 | 2.500 | 76,576 |
| 2024-03-19 | 2.500 | 2.598 | 2.400 | 2.500 | 2.500 | 1,643 |
| 2024-03-18 | 2.500 | 2.598 | 2.402 | 2.500 | 2.500 | 63,959 |
| 2024-03-15 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 270,289 |
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.