Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 270,289 |
| 2024-03-14 | 2.500 | 2.590 | 2.400 | 2.500 | 2.500 | 111,382 |
| 2024-03-13 | 2.500 | 2.590 | 2.500 | 2.500 | 2.500 | 8,736 |
| 2024-03-12 | 2.500 | 2.600 | 2.262 | 2.500 | 2.500 | 890,824 |
| 2024-03-11 | 2.550 | 2.600 | 2.400 | 2.500 | 2.500 | 141,666 |
| 2024-03-08 | 2.605 | 2.605 | 2.500 | 2.550 | 2.550 | 102,741 |
| 2024-03-07 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 18,982 |
| 2024-03-06 | 2.650 | 2.650 | 2.605 | 2.650 | 2.650 | 36,817 |
| 2024-03-05 | 2.674 | 2.674 | 2.650 | 2.650 | 2.650 | 40,535 |
| 2024-03-04 | 2.625 | 2.699 | 2.560 | 2.675 | 2.675 | 622,343 |
| 2024-03-01 | 2.600 | 2.625 | 2.546 | 2.625 | 2.625 | 270,583 |
| 2024-02-29 | 2.475 | 2.600 | 2.450 | 2.600 | 2.600 | 854,280 |
| 2024-02-28 | 2.475 | 2.550 | 2.450 | 2.475 | 2.475 | 100,438 |
| 2024-02-27 | 2.750 | 2.800 | 2.400 | 2.475 | 2.475 | 2,193,751 |
| 2024-02-26 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 536 |
| 2024-02-23 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 150,321 |
| 2024-02-22 | 2.750 | 2.800 | 2.713 | 2.750 | 2.750 | 6,771 |
| 2024-02-21 | 2.850 | 2.900 | 2.700 | 2.700 | 2.700 | 398,286 |
| 2024-02-20 | 2.850 | 2.860 | 2.800 | 2.850 | 2.850 | 14,374 |
| 2024-02-19 | 2.900 | 3.000 | 2.800 | 2.850 | 2.850 | 101,608 |
| 2024-02-16 | 2.900 | 2.950 | 2.800 | 2.900 | 2.900 | 18,941 |
| 2024-02-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 82,870 |
| 2024-02-14 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 66,768 |
| 2024-02-13 | 2.950 | 3.000 | 2.800 | 2.800 | 2.800 | 308,001 |
| 2024-02-12 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 20,193 |
| 2024-02-09 | 3.000 | 3.000 | 2.901 | 2.950 | 2.950 | 229,627 |
| 2024-02-08 | 3.050 | 3.097 | 3.000 | 3.050 | 3.050 | 92,543 |
| 2024-02-07 | 3.100 | 3.195 | 3.000 | 3.050 | 3.050 | 359,199 |
| 2024-02-06 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 86,961 |
| 2024-02-05 | 3.100 | 3.195 | 3.000 | 3.100 | 3.100 | 11,388 |
| 2024-02-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 40,000 |
| 2024-02-01 | 3.100 | 3.100 | 3.025 | 3.100 | 3.100 | 92,953 |
| 2024-01-31 | 3.100 | 3.175 | 3.000 | 3.100 | 3.100 | 333,675 |
| 2024-01-30 | 3.100 | 3.195 | 3.000 | 3.100 | 3.100 | 4,518 |
| 2024-01-29 | 3.100 | 3.200 | 3.033 | 3.100 | 3.100 | 27,906 |
| 2024-01-26 | 3.100 | 3.195 | 3.100 | 3.100 | 3.100 | 101,349 |
| 2024-01-25 | 3.100 | 3.200 | 3.025 | 3.100 | 3.100 | 154,539 |
| 2024-01-24 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 665 |
| 2024-01-23 | 3.100 | 3.200 | 3.026 | 3.100 | 3.100 | 7,774 |
| 2024-01-22 | 3.100 | 3.198 | 3.000 | 3.100 | 3.100 | 661,489 |
| 2024-01-19 | 3.100 | 3.195 | 3.000 | 3.100 | 3.100 | 1,555 |
| 2024-01-18 | 3.100 | 3.100 | 3.030 | 3.100 | 3.100 | 34,431 |
| 2024-01-17 | 3.205 | 3.205 | 3.027 | 3.100 | 3.100 | 174,653 |
| 2024-01-16 | 3.300 | 3.400 | 3.150 | 3.300 | 3.300 | 316,801 |
| 2024-01-15 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 240,292 |
| 2024-01-12 | 3.350 | 3.350 | 3.305 | 3.350 | 3.350 | 363,364 |
| 2024-01-11 | 3.350 | 3.360 | 3.325 | 3.350 | 3.350 | 448,695 |
| 2024-01-10 | 3.350 | 3.400 | 3.325 | 3.350 | 3.350 | 140,290 |
| 2024-01-09 | 3.350 | 3.450 | 3.300 | 3.350 | 3.350 | 1,050,195 |
| 2024-01-08 | 4.150 | 4.500 | 3.315 | 3.350 | 3.350 | 4,002,435 |
| 2024-01-05 | 3.700 | 4.097 | 3.600 | 3.950 | 3.950 | 1,002,429 |
| 2024-01-04 | 3.450 | 3.977 | 3.330 | 3.740 | 3.740 | 2,931,770 |
| 2024-01-03 | 2.900 | 3.590 | 2.800 | 3.450 | 3.450 | 2,550,348 |
| 2024-01-02 | 2.900 | 2.930 | 2.800 | 2.900 | 2.900 | 70,189 |
| 2023-12-29 | 3.050 | 3.160 | 2.800 | 2.900 | 2.900 | 564,155 |
| 2023-12-28 | 3.050 | 3.050 | 2.900 | 3.050 | 3.050 | 587 |
| 2023-12-27 | 3.050 | 3.180 | 2.970 | 3.050 | 3.050 | 202,590 |
| 2023-12-22 | 2.900 | 3.100 | 2.900 | 3.050 | 3.050 | 372,124 |
| 2023-12-21 | 2.850 | 2.900 | 2.800 | 2.900 | 2.900 | 664,774 |
| 2023-12-20 | 3.050 | 3.300 | 2.800 | 2.850 | 2.850 | 424,341 |
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.