Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	3.600	3.700	3.535	3.700	3.700	765,956
2023-03-31	3.600	3.622	3.500	3.600	3.600	573,136
2023-03-30	3.600	3.640	3.510	3.600	3.600	937,936
2023-03-29	3.600	3.600	3.500	3.600	3.600	20,785
2023-03-28	3.550	3.700	3.543	3.600	3.600	417,953
2023-03-27	3.600	3.699	3.500	3.550	3.550	320,122
2023-03-24	3.600	3.699	3.500	3.600	3.600	279,404
2023-03-23	3.700	3.700	3.699	3.700	3.700	80,000
2023-03-22	3.700	3.700	3.600	3.700	3.700	421,407
2023-03-21	3.675	3.700	3.605	3.700	3.700	1,074,000
2023-03-20	3.700	3.900	3.600	3.675	3.675	1,100,133
2023-03-17	3.711	3.711	3.540	3.540	3.540	108,132
2023-03-16	3.750	3.750	3.600	3.750	3.750	137,884
2023-03-15	3.700	3.790	3.600	3.600	3.600	164,863
2023-03-14	3.730	3.730	3.600	3.700	3.700	480,602
2023-03-13	3.866	3.866	3.700	3.750	3.750	1,327,578
2023-03-10	3.950	3.950	3.830	3.925	3.925	1,276,959
2023-03-09	4.100	4.188	4.000	4.050	4.050	836,218
2023-03-08	3.950	4.200	3.900	4.100	4.100	2,300,294
2023-03-07	4.100	4.150	3.925	3.950	3.950	3,581,207
2023-03-06	3.705	4.200	3.705	4.100	4.100	4,112,791
2023-03-03	3.600	3.880	3.556	3.700	3.700	10,663,090
2023-03-02	3.486	3.700	3.486	3.600	3.600	643,634
2023-03-01	3.525	3.900	3.475	3.475	3.475	4,713,976
2023-02-28	3.500	3.540	3.330	3.500	3.500	303,579
2023-02-27	3.600	3.700	3.400	3.500	3.500	1,287,743
2023-02-24	3.600	3.700	3.500	3.600	3.600	414,003
2023-02-23	3.650	3.698	3.500	3.510	3.510	1,904,121
2023-02-22	3.700	3.700	3.513	3.650	3.650	375,961
2023-02-21	3.550	4.000	3.550	3.725	3.725	3,293,228
2023-02-20	3.525	3.700	3.450	3.600	3.600	2,227,175
2023-02-17	3.500	3.650	3.400	3.525	3.525	16,402,968
2023-02-16	3.440	3.500	3.440	3.500	3.500	380,810
2023-02-15	3.400	3.500	3.300	3.400	3.400	708,005
2023-02-14	3.525	3.650	3.300	3.400	3.400	3,134,246
2023-02-13	3.375	3.650	3.299	3.500	3.500	4,987,159
2023-02-10	3.400	3.450	3.300	3.390	3.390	1,998,411
2023-02-09	3.450	3.500	3.300	3.400	3.400	802,415
2023-02-08	3.500	3.548	3.200	3.450	3.450	1,427,906
2023-02-07	3.500	3.650	3.322	3.500	3.500	6,482,138
2023-02-06	3.355	3.700	3.355	3.500	3.500	2,788,807
2023-02-03	3.250	3.700	3.000	3.350	3.350	12,418,633
2023-02-02	3.125	3.940	2.900	3.200	3.200	38,097,948
2023-02-01	2.200	2.300	2.100	2.200	2.200	2,136,523
2023-01-31	2.298	2.298	2.100	2.200	2.200	385,989
2023-01-30	2.400	2.400	2.204	2.300	2.300	289,549
2023-01-27	2.500	2.500	2.400	2.450	2.450	135,146
2023-01-26	2.550	2.600	2.400	2.500	2.500	413,191
2023-01-25	2.650	2.800	2.500	2.550	2.550	444,992
2023-01-24	2.650	2.650	2.500	2.650	2.650	305,946
2023-01-23	2.650	2.650	2.601	2.650	2.650	10,729
2023-01-20	2.600	2.647	2.370	2.600	2.600	1,461,058
2023-01-19	2.600	2.600	2.500	2.600	2.600	203,118
2023-01-18	2.650	2.700	2.500	2.600	2.600	2,227
2023-01-17	2.600	2.642	2.502	2.600	2.600	792,402
2023-01-16	2.650	2.800	2.500	2.600	2.600	161,662
2023-01-13	2.650	2.800	2.500	2.650	2.650	823,014
2023-01-12	2.650	2.800	2.610	2.650	2.650	255,467
2023-01-11	2.650	2.770	2.606	2.650	2.650	95,547
2023-01-10	2.650	2.800	2.650	2.650	2.650	200,714

← NewerPage 16 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.