Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 2.956 | 2.956 | 2.900 | 2.900 | 2.900 | 481,311 |
| 2023-06-30 | 3.075 | 3.244 | 2.927 | 3.075 | 3.075 | 683,155 |
| 2023-06-29 | 3.050 | 3.200 | 2.900 | 3.075 | 3.075 | 773,797 |
| 2023-06-28 | 3.150 | 3.290 | 3.000 | 3.050 | 3.050 | 264,486 |
| 2023-06-27 | 3.150 | 3.300 | 3.070 | 3.150 | 3.150 | 33,524 |
| 2023-06-26 | 3.150 | 3.300 | 3.000 | 3.000 | 3.000 | 2,128,175 |
| 2023-06-23 | 3.100 | 3.150 | 3.000 | 3.150 | 3.150 | 808,525 |
| 2023-06-22 | 2.900 | 3.050 | 2.800 | 3.050 | 3.050 | 2,485,500 |
| 2023-06-21 | 2.850 | 2.940 | 2.826 | 2.900 | 2.900 | 1,370,395 |
| 2023-06-20 | 3.000 | 3.100 | 2.720 | 2.850 | 2.850 | 7,025,040 |
| 2023-06-19 | 3.000 | 3.100 | 2.910 | 3.000 | 3.000 | 10,609 |
| 2023-06-16 | 3.000 | 3.030 | 2.900 | 3.000 | 3.000 | 29,405 |
| 2023-06-15 | 2.970 | 4.750 | 2.970 | 3.000 | 3.000 | 238,201,470 |
| 2023-06-14 | 2.900 | 2.998 | 2.850 | 2.900 | 2.900 | 1,680 |
| 2023-06-13 | 3.050 | 3.100 | 2.870 | 2.900 | 2.900 | 569,250 |
| 2023-06-12 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 57,437 |
| 2023-06-09 | 3.102 | 3.102 | 3.000 | 3.050 | 3.050 | 92,392 |
| 2023-06-08 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 328,398 |
| 2023-06-07 | 3.150 | 3.200 | 3.020 | 3.150 | 3.150 | 1,187,980 |
| 2023-06-06 | 3.450 | 3.500 | 3.067 | 3.150 | 3.150 | 5,460,179 |
| 2023-06-05 | 3.856 | 3.856 | 3.400 | 3.450 | 3.450 | 918,137 |
| 2023-06-02 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 196,753 |
| 2023-06-01 | 3.950 | 3.950 | 3.871 | 3.950 | 3.950 | 9,375 |
| 2023-05-31 | 3.950 | 4.038 | 3.862 | 3.950 | 3.950 | 239,806 |
| 2023-05-30 | 3.950 | 4.050 | 3.790 | 3.790 | 3.790 | 103,855 |
| 2023-05-26 | 3.950 | 3.950 | 3.843 | 3.950 | 3.950 | 271,211 |
| 2023-05-25 | 4.050 | 4.097 | 3.900 | 4.000 | 4.000 | 1,067,180 |
| 2023-05-24 | 3.950 | 4.050 | 3.900 | 4.050 | 4.050 | 2,080,885 |
| 2023-05-23 | 3.950 | 3.975 | 3.850 | 3.950 | 3.950 | 1,147,281 |
| 2023-05-22 | 3.950 | 3.980 | 3.855 | 3.950 | 3.950 | 927,999 |
| 2023-05-19 | 3.900 | 3.975 | 3.830 | 3.950 | 3.950 | 87,075 |
| 2023-05-18 | 3.900 | 3.900 | 3.895 | 3.900 | 3.900 | 250,000 |
| 2023-05-17 | 3.925 | 3.925 | 3.850 | 3.900 | 3.900 | 1,189,322 |
| 2023-05-16 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 31,592 |
| 2023-05-15 | 3.950 | 4.000 | 3.800 | 3.950 | 3.950 | 356,894 |
| 2023-05-12 | 3.900 | 3.950 | 3.800 | 3.950 | 3.950 | 368,921 |
| 2023-05-11 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 754,243 |
| 2023-05-10 | 4.070 | 4.070 | 3.910 | 4.000 | 4.000 | 2,283,246 |
| 2023-05-09 | 4.250 | 4.500 | 3.950 | 4.050 | 4.050 | 5,002,322 |
| 2023-05-05 | 3.700 | 3.900 | 3.555 | 3.700 | 3.700 | 500,125 |
| 2023-05-04 | 3.750 | 3.800 | 3.525 | 3.700 | 3.700 | 1,503,802 |
| 2023-05-03 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 69,829 |
| 2023-05-02 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 452,977 |
| 2023-04-28 | 3.800 | 3.950 | 3.652 | 3.800 | 3.800 | 345,638 |
| 2023-04-27 | 3.800 | 3.848 | 3.691 | 3.800 | 3.800 | 622,372 |
| 2023-04-26 | 3.800 | 3.848 | 3.680 | 3.800 | 3.800 | 405,656 |
| 2023-04-25 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 668,039 |
| 2023-04-24 | 3.750 | 4.000 | 3.600 | 3.800 | 3.800 | 2,144,692 |
| 2023-04-21 | 3.675 | 3.840 | 3.465 | 3.750 | 3.750 | 12,988,155 |
| 2023-04-20 | 3.750 | 3.790 | 3.550 | 3.675 | 3.675 | 285,967 |
| 2023-04-19 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 253,084 |
| 2023-04-18 | 3.750 | 3.900 | 3.667 | 3.750 | 3.750 | 779,206 |
| 2023-04-17 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 218,536 |
| 2023-04-14 | 3.700 | 3.760 | 3.630 | 3.750 | 3.750 | 1,171,427 |
| 2023-04-13 | 3.700 | 3.800 | 3.630 | 3.700 | 3.700 | 25,302 |
| 2023-04-12 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 138,721 |
| 2023-04-11 | 3.700 | 3.790 | 3.650 | 3.700 | 3.700 | 460,278 |
| 2023-04-06 | 3.700 | 3.800 | 3.625 | 3.700 | 3.700 | 1,788,990 |
| 2023-04-05 | 3.700 | 3.770 | 3.700 | 3.700 | 3.700 | 122,360 |
| 2023-04-04 | 3.700 | 3.770 | 3.656 | 3.700 | 3.700 | 491,976 |
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.