Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	3.050	3.050	2.920	3.050	3.050	158,698
2023-12-18	3.100	3.300	2.800	3.050	3.050	321,729
2023-12-15	3.100	3.300	2.935	3.100	3.100	139,079
2023-12-14	3.100	3.250	2.935	3.100	3.100	366,691
2023-12-13	3.000	3.100	2.920	3.100	3.100	1,441,863
2023-12-12	2.950	3.150	2.915	3.000	3.000	964,514
2023-12-11	2.648	3.300	2.648	2.950	2.950	3,650,490
2023-12-08	2.600	2.650	2.600	2.600	2.600	600,000
2023-12-07	2.650	2.800	2.503	2.550	2.550	1,319,805
2023-12-06	2.650	2.770	2.551	2.650	2.650	205,487
2023-12-05	2.650	2.700	2.650	2.650	2.650	80,000
2023-12-04	2.700	2.775	2.625	2.640	2.640	1,604,520
2023-12-01	2.700	2.700	2.600	2.700	2.700	760,018
2023-11-30	2.650	2.800	2.500	2.700	2.700	720,888
2023-11-29	2.650	2.800	2.626	2.650	2.650	611,802
2023-11-28	2.650	2.800	2.570	2.800	2.800	1,139,040
2023-11-27	2.650	2.800	2.555	2.650	2.650	89,668
2023-11-24	2.650	2.800	2.557	2.650	2.650	2,300,550
2023-11-23	2.650	2.700	2.500	2.650	2.650	883,109
2023-11-22	2.650	2.800	2.565	2.700	2.700	986,873
2023-11-21	2.650	2.800	2.650	2.650	2.650	58,636
2023-11-20	2.650	2.689	2.500	2.650	2.650	326,048
2023-11-17	2.650	2.650	2.503	2.650	2.650	1,063,945
2023-11-16	2.450	2.780	2.400	2.650	2.650	1,314,194
2023-11-15	2.300	2.590	2.300	2.450	2.450	565,334
2023-11-14	2.300	2.400	2.266	2.300	2.300	834,979
2023-11-13	2.300	2.340	2.266	2.300	2.300	26,456
2023-11-10	2.300	2.364	2.266	2.300	2.300	723,002
2023-11-09	2.200	2.400	2.100	2.300	2.300	320,185
2023-11-08	2.200	2.300	2.100	2.200	2.200	503,086
2023-11-07	2.250	2.250	2.100	2.200	2.200	83,594
2023-11-06	2.300	2.390	2.150	2.250	2.250	1,821,884
2023-11-03	2.300	2.400	2.100	2.300	2.300	715,229
2023-11-02	2.334	2.334	2.200	2.300	2.300	529,862
2023-11-01	2.350	2.355	2.300	2.350	2.350	35,487
2023-10-31	2.400	2.410	2.301	2.350	2.350	122,033
2023-10-30	2.400	2.400	2.300	2.400	2.400	1,875
2023-10-27	2.400	2.400	2.330	2.400	2.400	126,540
2023-10-26	2.490	2.490	2.327	2.400	2.400	502,780
2023-10-25	2.500	2.500	2.400	2.500	2.500	281,324
2023-10-24	2.600	2.600	2.500	2.600	2.600	46,421
2023-10-23	2.600	2.644	2.510	2.600	2.600	277,365
2023-10-20	2.400	2.700	2.215	2.600	2.600	1,061,166
2023-10-19	2.450	2.450	2.225	2.450	2.450	183,688
2023-10-18	2.100	2.480	2.010	2.450	2.450	5,127,188
2023-10-17	2.174	2.174	2.020	2.100	2.100	450,165
2023-10-16	2.200	2.225	2.050	2.200	2.200	219,830
2023-10-13	2.350	2.350	2.000	2.200	2.200	1,967,190
2023-10-12	2.486	2.486	2.200	2.400	2.400	322,352
2023-10-11	2.550	2.550	2.400	2.550	2.550	129,343
2023-10-10	2.550	2.550	2.400	2.550	2.550	30,618
2023-10-09	2.600	2.700	2.500	2.550	2.550	201,599
2023-10-06	2.600	2.600	2.600	2.600	2.600	0
2023-10-05	2.550	2.550	2.425	2.550	2.550	126,065
2023-10-04	2.555	2.555	2.502	2.550	2.550	477,963
2023-10-03	2.650	2.668	2.500	2.600	2.600	555,450
2023-10-02	2.650	2.725	2.650	2.700	2.700	639,549
2023-09-29	2.700	2.790	2.610	2.650	2.650	527,113
2023-09-28	2.900	2.900	2.500	2.700	2.700	5,289,908
2023-09-27	2.800	2.850	2.750	2.750	2.750	2,526

← NewerPage 13 of 22 · 1,270 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.