Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.350	0.400	0.300	0.325	0.325	2,356,303
2026-07-29	0.350	0.400	0.300	0.350	0.350	4,022,369
2026-07-28	0.350	0.400	0.300	0.350	0.350	5,433,118
2026-07-27	0.350	0.400	0.300	0.350	0.350	7,060,462
2026-07-24	0.375	0.400	0.300	0.350	0.350	13,716,210
2026-07-23	0.375	0.400	0.350	0.375	0.375	250,200
2026-07-22	0.375	0.400	0.350	0.375	0.375	6,722,646
2026-07-21	0.425	0.450	0.350	0.375	0.375	5,274,928
2026-07-20	0.425	0.500	0.400	0.425	0.425	6,689,704
2026-07-17	0.450	0.500	0.363	0.450	0.450	9,290,581
2026-07-16	0.450	0.450	0.412	0.450	0.450	450,000
2026-07-15	0.425	0.490	0.400	0.450	0.450	3,513,436
2026-07-14	0.425	0.450	0.417	0.425	0.425	620,279
2026-07-13	0.410	0.520	0.370	0.425	0.425	13,549,245
2026-07-10	0.410	0.410	0.370	0.410	0.410	130,332
2026-07-09	0.410	0.410	0.371	0.410	0.410	325,461
2026-07-08	0.410	0.450	0.370	0.410	0.410	889,950
2026-07-07	0.450	0.450	0.360	0.410	0.410	6,036,385
2026-07-06	0.450	0.500	0.400	0.450	0.450	781,001
2026-07-03	0.450	0.500	0.400	0.450	0.450	1,682,089
2026-07-02	0.500	0.550	0.401	0.450	0.450	8,307,213
2026-07-01	0.500	0.550	0.450	0.475	0.475	4,287,582
2026-06-30	0.550	0.650	0.401	0.500	0.500	17,729,412
2026-06-29	0.750	0.980	0.700	0.850	0.850	22,261,158
2026-06-26	0.675	0.750	0.600	0.750	0.750	17,663,327
2026-06-25	0.525	0.705	0.500	0.650	0.650	33,862,812
2026-06-24	0.525	0.550	0.450	0.500	0.500	18,693,850
2026-06-23	0.525	0.550	0.500	0.525	0.525	2,005,409
2026-06-22	0.545	0.545	0.500	0.525	0.525	6,142,701
2026-06-19	0.600	0.606	0.475	0.550	0.550	17,704,531
2026-06-18	0.525	0.650	0.500	0.600	0.600	15,240,653
2026-06-17	0.475	0.549	0.450	0.525	0.525	21,226,609
2026-06-16	0.550	0.600	0.475	0.475	0.475	3,677,118
2026-06-15	0.550	0.600	0.500	0.550	0.550	505,429
2026-06-12	0.550	0.599	0.510	0.550	0.550	679,355
2026-06-11	0.550	0.599	0.530	0.550	0.550	2,057,670
2026-06-10	0.550	0.550	0.550	0.550	0.550	5,166,370
2026-06-09	0.650	0.699	0.500	0.550	0.550	5,167,124
2026-06-08	0.650	0.700	0.600	0.650	0.650	75,084
2026-06-05	0.650	0.700	0.650	0.650	0.650	49,613
2026-06-04	0.650	0.680	0.622	0.650	0.650	126,397
2026-06-03	0.650	0.800	0.600	0.650	0.650	1,906,048
2026-06-02	0.725	0.800	0.652	0.725	0.725	514,913
2026-06-01	0.750	0.800	0.651	0.725	0.725	702,398
2026-05-29	0.750	0.755	0.750	0.750	0.750	50,050
2026-05-28	0.750	0.799	0.700	0.750	0.750	653,600
2026-05-27	0.750	0.798	0.750	0.750	0.750	500,000
2026-05-26	0.750	0.750	0.750	0.750	0.750	0
2026-05-22	0.750	0.799	0.750	0.750	0.750	50,666
2026-05-21	0.750	0.799	0.700	0.750	0.750	1,958,441
2026-05-20	0.750	0.800	0.700	0.750	0.750	65,767
2026-05-19	0.750	0.800	0.700	0.750	0.750	31,261
2026-05-18	0.750	0.800	0.740	0.750	0.750	620,611
2026-05-15	0.750	0.800	0.700	0.750	0.750	26,140
2026-05-14	0.800	0.900	0.700	0.750	0.750	672,804
2026-05-13	0.825	0.900	0.700	0.800	0.800	136,769
2026-05-12	0.825	0.865	0.763	0.825	0.825	86,155
2026-05-11	0.825	0.865	0.825	0.825	0.825	693
2026-05-08	0.850	0.877	0.750	0.825	0.825	927,390
2026-05-07	0.900	0.974	0.800	0.850	0.850	1,273,562

← NewerPage 2 of 22 · 1,269 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.