Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 40,340 |
| 2022-07-15 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 137,466 |
| 2022-07-14 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 218,452 |
| 2022-07-13 | 4.000 | 4.000 | 3.810 | 4.000 | 4.000 | 27,537 |
| 2022-07-12 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 180,050 |
| 2022-07-11 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 53,120 |
| 2022-07-08 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 56,313 |
| 2022-07-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-07-06 | 4.000 | 4.000 | 3.804 | 4.000 | 4.000 | 113,074 |
| 2022-07-05 | 4.000 | 4.050 | 3.804 | 4.000 | 4.000 | 523,949 |
| 2022-07-04 | 3.900 | 4.140 | 3.800 | 4.000 | 4.000 | 400,899 |
| 2022-07-01 | 3.700 | 4.000 | 3.648 | 3.900 | 3.900 | 477,518 |
| 2022-06-30 | 3.650 | 3.840 | 3.602 | 3.700 | 3.700 | 1,042,886 |
| 2022-06-29 | 3.850 | 3.895 | 3.650 | 3.650 | 3.650 | 338,952 |
| 2022-06-28 | 3.850 | 3.997 | 3.760 | 3.850 | 3.850 | 42,492 |
| 2022-06-27 | 3.850 | 4.000 | 3.740 | 3.850 | 3.850 | 73,713 |
| 2022-06-24 | 3.800 | 3.880 | 3.740 | 3.800 | 3.800 | 287,434 |
| 2022-06-23 | 3.850 | 3.850 | 3.700 | 3.800 | 3.800 | 58,881 |
| 2022-06-22 | 3.900 | 3.980 | 3.802 | 3.900 | 3.900 | 232,001 |
| 2022-06-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-06-20 | 3.650 | 4.000 | 3.650 | 3.900 | 3.900 | 566,320 |
| 2022-06-17 | 3.750 | 3.775 | 3.500 | 3.650 | 3.650 | 232,167 |
| 2022-06-16 | 4.000 | 4.160 | 3.700 | 3.750 | 3.750 | 1,151,889 |
| 2022-06-15 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 380,601 |
| 2022-06-14 | 4.000 | 4.100 | 3.800 | 3.900 | 3.900 | 1,500,492 |
| 2022-06-13 | 4.002 | 4.002 | 3.900 | 4.000 | 4.000 | 145,948 |
| 2022-06-10 | 4.200 | 4.350 | 4.010 | 4.100 | 4.100 | 172,988 |
| 2022-06-09 | 4.300 | 4.400 | 4.200 | 4.200 | 4.200 | 753,144 |
| 2022-06-08 | 4.450 | 4.500 | 4.225 | 4.300 | 4.300 | 1,299,930 |
| 2022-06-07 | 4.400 | 4.500 | 4.300 | 4.450 | 4.450 | 195,662 |
| 2022-06-06 | 4.390 | 4.500 | 4.390 | 4.400 | 4.400 | 399,580 |
| 2022-06-01 | 4.000 | 4.200 | 3.959 | 4.150 | 4.150 | 422,918 |
| 2022-05-31 | 4.000 | 4.200 | 3.950 | 4.000 | 4.000 | 50,472 |
| 2022-05-30 | 4.000 | 4.200 | 3.900 | 4.000 | 4.000 | 436,257 |
| 2022-05-27 | 3.900 | 4.190 | 3.820 | 4.000 | 4.000 | 460,147 |
| 2022-05-26 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 504,594 |
| 2022-05-25 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 63,057 |
| 2022-05-24 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 25,459 |
| 2022-05-23 | 4.000 | 4.050 | 3.700 | 3.850 | 3.850 | 180,617 |
| 2022-05-20 | 4.000 | 4.080 | 3.881 | 4.000 | 4.000 | 123,540 |
| 2022-05-19 | 3.875 | 4.150 | 3.875 | 4.000 | 4.000 | 419,606 |
| 2022-05-18 | 3.800 | 3.900 | 3.600 | 3.800 | 3.800 | 203,759 |
| 2022-05-17 | 3.800 | 3.920 | 3.800 | 3.800 | 3.800 | 13,894 |
| 2022-05-16 | 3.600 | 3.860 | 3.536 | 3.800 | 3.800 | 107,020 |
| 2022-05-13 | 3.550 | 3.700 | 3.500 | 3.600 | 3.600 | 559,711 |
| 2022-05-12 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 283,471 |
| 2022-05-11 | 3.595 | 3.595 | 3.500 | 3.550 | 3.550 | 485,656 |
| 2022-05-10 | 3.650 | 3.700 | 3.500 | 3.600 | 3.600 | 251,981 |
| 2022-05-09 | 3.750 | 3.900 | 3.600 | 3.650 | 3.650 | 673,344 |
| 2022-05-06 | 4.200 | 4.300 | 3.570 | 3.680 | 3.680 | 2,424,944 |
| 2022-05-05 | 4.538 | 4.538 | 3.900 | 4.200 | 4.200 | 2,482,070 |
| 2022-05-04 | 4.600 | 4.600 | 4.300 | 4.600 | 4.600 | 843,405 |
| 2022-05-03 | 4.900 | 5.000 | 4.460 | 4.500 | 4.500 | 948,512 |
| 2022-04-29 | 4.870 | 5.000 | 4.870 | 4.900 | 4.900 | 375,887 |
| 2022-04-28 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 502,626 |
| 2022-04-27 | 4.500 | 4.900 | 4.400 | 4.700 | 4.700 | 1,547,604 |
| 2022-04-26 | 4.350 | 4.810 | 4.300 | 4.495 | 4.495 | 2,042,881 |
| 2022-04-25 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 424,585 |
| 2022-04-22 | 4.350 | 4.374 | 4.200 | 4.350 | 4.350 | 168,054 |
| 2022-04-21 | 4.300 | 4.460 | 4.100 | 4.350 | 4.350 | 361,070 |
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.