Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 2.350 | 2.350 | 2.300 | 2.350 | 2.350 | 587,422 |
| 2022-10-11 | 2.635 | 2.635 | 2.311 | 2.375 | 2.375 | 1,812,612 |
| 2022-10-10 | 2.680 | 2.680 | 2.500 | 2.650 | 2.650 | 1,391,696 |
| 2022-10-07 | 2.650 | 2.700 | 2.560 | 2.700 | 2.700 | 514,959 |
| 2022-10-06 | 2.700 | 2.950 | 2.460 | 2.575 | 2.575 | 1,008,005 |
| 2022-10-05 | 2.800 | 2.800 | 2.600 | 2.700 | 2.700 | 316,964 |
| 2022-10-04 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 93,361 |
| 2022-10-03 | 2.875 | 2.998 | 2.727 | 2.900 | 2.900 | 482,943 |
| 2022-09-30 | 3.350 | 3.350 | 2.600 | 2.875 | 2.875 | 3,032,112 |
| 2022-09-29 | 3.500 | 3.580 | 3.300 | 3.400 | 3.400 | 1,456,143 |
| 2022-09-28 | 3.650 | 3.700 | 3.455 | 3.500 | 3.500 | 319,653 |
| 2022-09-27 | 3.740 | 3.740 | 3.600 | 3.650 | 3.650 | 505,955 |
| 2022-09-26 | 3.700 | 3.843 | 3.600 | 3.800 | 3.800 | 747,833 |
| 2022-09-23 | 3.650 | 3.800 | 3.600 | 3.700 | 3.700 | 1,456,673 |
| 2022-09-22 | 3.600 | 3.796 | 3.525 | 3.650 | 3.650 | 864,069 |
| 2022-09-21 | 3.650 | 3.700 | 3.480 | 3.600 | 3.600 | 713,079 |
| 2022-09-20 | 3.400 | 3.700 | 3.350 | 3.650 | 3.650 | 771,077 |
| 2022-09-16 | 3.400 | 3.488 | 3.300 | 3.400 | 3.400 | 21,802 |
| 2022-09-15 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 1,342,246 |
| 2022-09-14 | 3.400 | 3.500 | 3.340 | 3.400 | 3.400 | 521,686 |
| 2022-09-13 | 3.400 | 3.490 | 3.390 | 3.400 | 3.400 | 405,222 |
| 2022-09-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 168,237 |
| 2022-09-09 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 159,300 |
| 2022-09-08 | 3.450 | 3.540 | 3.400 | 3.450 | 3.450 | 345,639 |
| 2022-09-07 | 3.450 | 3.474 | 3.400 | 3.450 | 3.450 | 214,581 |
| 2022-09-06 | 3.590 | 3.590 | 3.410 | 3.450 | 3.450 | 784,395 |
| 2022-09-05 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 30,072 |
| 2022-09-02 | 3.575 | 3.600 | 3.450 | 3.600 | 3.600 | 169,288 |
| 2022-09-01 | 3.650 | 3.750 | 3.450 | 3.750 | 3.750 | 457,528 |
| 2022-08-31 | 3.850 | 3.880 | 3.650 | 3.650 | 3.650 | 833,399 |
| 2022-08-30 | 3.700 | 3.900 | 3.700 | 3.850 | 3.850 | 912,678 |
| 2022-08-26 | 3.600 | 3.760 | 3.563 | 3.650 | 3.650 | 90,770 |
| 2022-08-25 | 3.600 | 3.800 | 3.455 | 3.600 | 3.600 | 474,622 |
| 2022-08-24 | 3.674 | 3.674 | 3.500 | 3.650 | 3.650 | 119,089 |
| 2022-08-23 | 3.700 | 3.900 | 3.556 | 3.700 | 3.700 | 586,960 |
| 2022-08-22 | 3.700 | 3.900 | 3.700 | 3.700 | 3.700 | 137,852 |
| 2022-08-19 | 3.550 | 3.800 | 3.400 | 3.700 | 3.700 | 686,486 |
| 2022-08-18 | 3.400 | 3.744 | 3.302 | 3.550 | 3.550 | 1,827,637 |
| 2022-08-17 | 3.250 | 3.500 | 3.100 | 3.250 | 3.250 | 1,161,533 |
| 2022-08-16 | 3.250 | 3.380 | 3.125 | 3.250 | 3.250 | 334,223 |
| 2022-08-15 | 3.350 | 3.390 | 3.160 | 3.250 | 3.250 | 2,714,046 |
| 2022-08-12 | 3.523 | 3.523 | 3.350 | 3.350 | 3.350 | 645,508 |
| 2022-08-11 | 3.550 | 3.555 | 3.500 | 3.550 | 3.550 | 148,776 |
| 2022-08-10 | 3.580 | 3.580 | 3.500 | 3.550 | 3.550 | 70,000 |
| 2022-08-09 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 555,899 |
| 2022-08-08 | 3.700 | 3.750 | 3.500 | 3.700 | 3.700 | 87,905 |
| 2022-08-05 | 3.700 | 3.818 | 3.685 | 3.700 | 3.700 | 268,182 |
| 2022-08-04 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 151,080 |
| 2022-08-03 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 3,831 |
| 2022-08-02 | 3.800 | 3.840 | 3.728 | 3.800 | 3.800 | 213,279 |
| 2022-08-01 | 3.800 | 4.000 | 3.767 | 3.900 | 3.900 | 127,116 |
| 2022-07-29 | 3.800 | 4.000 | 3.620 | 3.800 | 3.800 | 441,645 |
| 2022-07-28 | 3.700 | 3.900 | 3.625 | 3.800 | 3.800 | 566,507 |
| 2022-07-27 | 3.700 | 3.900 | 3.610 | 3.700 | 3.700 | 183,334 |
| 2022-07-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-07-25 | 3.800 | 3.900 | 3.600 | 3.700 | 3.700 | 229,435 |
| 2022-07-22 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 50,200 |
| 2022-07-21 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 295,666 |
| 2022-07-20 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 16,137 |
| 2022-07-19 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 8,138 |
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.