Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.800	2.800	2.710	2.800	2.800	56,500
2023-09-25	2.900	3.000	2.700	2.850	2.850	348,597
2023-09-22	2.610	3.000	2.610	2.900	2.900	1,844,800
2023-09-21	2.500	2.700	2.300	2.600	2.600	1,318,425
2023-09-20	2.550	2.674	2.400	2.500	2.500	315,930
2023-09-19	2.550	2.674	2.400	2.550	2.550	581,746
2023-09-18	2.550	2.650	2.413	2.550	2.550	86,548
2023-09-15	2.550	2.680	2.413	2.550	2.550	28,388
2023-09-14	2.550	2.575	2.413	2.550	2.550	641,956
2023-09-13	2.550	2.550	2.550	2.550	2.550	0
2023-09-12	2.550	2.550	2.400	2.550	2.550	81,582
2023-09-11	2.550	2.550	2.400	2.550	2.550	370
2023-09-08	2.550	2.550	2.417	2.550	2.550	414,642
2023-09-07	2.550	2.630	2.400	2.550	2.550	44,740
2023-09-06	2.550	2.590	2.550	2.550	2.550	18,460
2023-09-05	2.650	2.700	2.499	2.550	2.550	361,594
2023-09-04	2.650	2.797	2.650	2.650	2.650	29
2023-09-01	2.650	2.650	2.650	2.650	2.650	0
2023-08-31	2.650	2.800	2.500	2.650	2.650	82,621
2023-08-30	2.650	2.650	2.500	2.650	2.650	13,341
2023-08-29	2.650	2.650	2.500	2.650	2.650	75,000
2023-08-25	2.650	2.650	2.500	2.650	2.650	249,953
2023-08-24	2.650	2.650	2.611	2.650	2.650	25,000
2023-08-23	2.600	2.700	2.500	2.700	2.700	833,610
2023-08-22	2.600	2.600	2.500	2.600	2.600	80,000
2023-08-21	2.600	2.600	2.514	2.600	2.600	78,003
2023-08-18	2.600	2.600	2.520	2.600	2.600	10,500
2023-08-17	2.600	2.700	2.500	2.600	2.600	96,619
2023-08-16	2.600	2.600	2.500	2.600	2.600	373
2023-08-15	2.600	2.680	2.600	2.600	2.600	33,250
2023-08-14	2.600	2.600	2.580	2.600	2.600	77,272
2023-08-11	2.600	2.690	2.600	2.600	2.600	4,238
2023-08-10	2.600	2.600	2.600	2.600	2.600	49,206
2023-08-09	2.550	2.700	2.525	2.600	2.600	1,259,335
2023-08-08	2.599	2.599	2.500	2.550	2.550	42,579
2023-08-07	2.600	2.644	2.600	2.600	2.600	1,664
2023-08-04	2.700	2.700	2.570	2.600	2.600	117,126
2023-08-03	2.700	2.700	2.662	2.700	2.700	135,340
2023-08-02	2.700	2.700	2.600	2.700	2.700	49,000
2023-08-01	2.750	2.790	2.600	2.700	2.700	596,218
2023-07-31	2.750	2.750	2.630	2.750	2.750	522,191
2023-07-28	2.600	2.800	2.600	2.700	2.700	4,871,973
2023-07-27	2.600	2.630	2.530	2.600	2.600	460,980
2023-07-26	2.600	2.700	2.500	2.600	2.600	175,373
2023-07-25	2.646	2.646	2.526	2.600	2.600	238,490
2023-07-24	2.650	2.700	2.600	2.650	2.650	4,172
2023-07-21	2.650	2.688	2.650	2.650	2.650	70,556
2023-07-20	2.650	2.650	2.600	2.650	2.650	15,317
2023-07-19	2.650	2.699	2.621	2.650	2.650	110,850
2023-07-18	2.650	2.699	2.650	2.650	2.650	137,050
2023-07-17	2.650	2.650	2.650	2.650	2.650	0
2023-07-14	2.650	2.700	2.635	2.650	2.650	78,172
2023-07-13	2.699	2.699	2.628	2.650	2.650	699,677
2023-07-12	2.770	2.770	2.600	2.700	2.700	248,894
2023-07-11	2.800	2.800	2.790	2.800	2.800	204,351
2023-07-10	2.790	2.790	2.700	2.700	2.700	131,126
2023-07-07	2.875	2.875	2.710	2.800	2.800	166,872
2023-07-06	2.905	2.905	2.800	2.900	2.900	590,878
2023-07-05	2.950	2.965	2.950	2.950	2.950	27,183
2023-07-04	2.989	2.989	2.915	2.950	2.950	88,710

← NewerPage 14 of 22 · 1,262 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.