Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.650	2.800	2.500	2.650	2.650	1,137,227
2023-01-06	2.650	2.780	2.610	2.650	2.650	462,807
2023-01-05	2.650	2.800	2.500	2.650	2.650	130,485
2023-01-04	2.650	2.800	2.500	2.650	2.650	305,521
2023-01-03	2.600	2.800	2.400	2.650	2.650	488,732
2022-12-30	2.600	2.750	2.585	2.600	2.600	102,500
2022-12-29	2.300	2.900	2.255	2.600	2.600	2,958,565
2022-12-28	2.200	2.300	2.180	2.300	2.300	1,877,945
2022-12-23	2.425	2.451	2.152	2.200	2.200	718,191
2022-12-22	2.425	2.480	2.350	2.425	2.425	195,201
2022-12-21	2.300	2.500	2.300	2.425	2.425	991,394
2022-12-20	1.950	2.390	1.894	2.250	2.250	2,509,424
2022-12-19	2.030	2.030	1.950	1.950	1.950	631,726
2022-12-16	2.050	2.085	2.000	2.050	2.050	143,266
2022-12-15	2.125	2.125	2.000	2.050	2.050	644,672
2022-12-14	2.125	2.130	2.067	2.125	2.125	550,014
2022-12-13	2.150	2.190	2.100	2.125	2.125	303,455
2022-12-12	2.275	2.335	2.081	2.150	2.150	1,125,232
2022-12-09	2.203	2.290	2.203	2.275	2.275	816,809
2022-12-08	2.200	2.200	2.150	2.200	2.200	596,335
2022-12-07	2.225	2.280	2.150	2.225	2.225	207,690
2022-12-06	2.225	2.300	2.150	2.225	2.225	410,159
2022-12-05	2.250	2.300	2.150	2.150	2.150	884,276
2022-12-02	2.300	2.370	2.150	2.250	2.250	3,504,978
2022-12-01	2.667	2.667	2.114	2.300	2.300	6,003,115
2022-11-30	2.800	2.800	2.800	2.800	2.800	0
2022-11-29	2.800	2.870	2.628	2.800	2.800	32,747
2022-11-28	2.900	2.991	2.800	2.800	2.800	1,083,836
2022-11-25	2.900	3.000	2.800	2.900	2.900	657,893
2022-11-24	2.600	3.060	2.600	2.900	2.900	1,708,710
2022-11-23	2.460	2.600	2.460	2.525	2.525	295,370
2022-11-22	2.475	2.499	2.300	2.400	2.400	697,387
2022-11-21	2.475	2.550	2.402	2.475	2.475	501,077
2022-11-18	2.425	2.475	2.303	2.475	2.475	322,001
2022-11-17	2.400	2.430	2.303	2.425	2.425	264,199
2022-11-16	2.400	2.400	2.255	2.400	2.400	195,130
2022-11-15	2.475	2.550	2.260	2.400	2.400	862,690
2022-11-14	2.450	2.550	2.410	2.475	2.475	342,323
2022-11-11	2.020	2.550	2.020	2.450	2.450	3,153,699
2022-11-10	2.000	2.100	2.000	2.000	2.000	973,363
2022-11-09	2.100	2.100	1.975	1.975	1.975	1,227,411
2022-11-08	2.350	2.389	2.122	2.200	2.200	433,819
2022-11-07	2.400	2.498	2.150	2.350	2.350	646,167
2022-11-04	2.400	2.400	2.300	2.400	2.400	266,917
2022-11-03	2.288	2.450	2.288	2.400	2.400	305,051
2022-11-02	2.290	2.290	2.200	2.250	2.250	137,037
2022-11-01	2.300	2.308	2.236	2.300	2.300	150,511
2022-10-31	2.400	2.498	2.250	2.300	2.300	447,680
2022-10-28	2.400	2.400	2.302	2.400	2.400	111,477
2022-10-27	2.400	2.500	2.302	2.400	2.400	22,556
2022-10-26	2.300	2.500	2.200	2.400	2.400	391,065
2022-10-25	2.460	2.460	2.300	2.300	2.300	460,121
2022-10-24	2.475	2.500	2.451	2.500	2.500	23,722
2022-10-21	2.425	2.480	2.402	2.475	2.475	378,243
2022-10-20	2.425	2.470	2.360	2.425	2.425	60,985
2022-10-19	2.425	2.425	2.352	2.425	2.425	101,000
2022-10-18	2.400	2.500	2.352	2.425	2.425	59,543
2022-10-17	2.450	2.500	2.300	2.350	2.350	935,181
2022-10-14	2.450	2.500	2.445	2.450	2.450	146,225
2022-10-13	2.450	2.502	2.300	2.450	2.450	2,596,746

← NewerPage 17 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.