Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.300 | 4.460 | 4.100 | 4.300 | 4.300 | 675,364 |
| 2022-04-19 | 4.300 | 4.535 | 4.204 | 4.300 | 4.300 | 395,675 |
| 2022-04-14 | 4.200 | 4.500 | 4.100 | 4.300 | 4.300 | 916,774 |
| 2022-04-13 | 4.498 | 4.498 | 4.122 | 4.200 | 4.200 | 421,308 |
| 2022-04-12 | 4.750 | 4.900 | 4.425 | 4.600 | 4.600 | 286,868 |
| 2022-04-11 | 4.750 | 4.888 | 4.600 | 4.750 | 4.750 | 606,182 |
| 2022-04-08 | 4.650 | 4.700 | 4.525 | 4.650 | 4.650 | 32,156 |
| 2022-04-07 | 4.700 | 4.744 | 4.525 | 4.650 | 4.650 | 240,417 |
| 2022-04-06 | 4.700 | 4.700 | 4.550 | 4.700 | 4.700 | 67,721 |
| 2022-04-05 | 4.700 | 4.850 | 4.550 | 4.750 | 4.750 | 197,796 |
| 2022-04-04 | 4.700 | 4.820 | 4.600 | 4.700 | 4.700 | 88,579 |
| 2022-04-01 | 4.700 | 4.848 | 4.504 | 4.700 | 4.700 | 473,179 |
| 2022-03-31 | 4.700 | 4.867 | 4.525 | 4.700 | 4.700 | 43,079 |
| 2022-03-30 | 4.750 | 4.900 | 4.500 | 4.800 | 4.800 | 944,956 |
| 2022-03-29 | 4.900 | 5.000 | 4.650 | 4.750 | 4.750 | 152,698 |
| 2022-03-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 510 |
| 2022-03-25 | 5.000 | 5.000 | 4.763 | 4.950 | 4.950 | 106,042 |
| 2022-03-24 | 5.000 | 5.000 | 4.811 | 5.000 | 5.000 | 8,141 |
| 2022-03-23 | 5.000 | 5.000 | 4.811 | 5.000 | 5.000 | 163,368 |
| 2022-03-22 | 5.250 | 5.300 | 4.900 | 5.000 | 5.000 | 335,196 |
| 2022-03-21 | 5.250 | 5.335 | 5.000 | 5.250 | 5.250 | 120,373 |
| 2022-03-18 | 5.100 | 5.500 | 5.050 | 5.250 | 5.250 | 81,192 |
| 2022-03-17 | 5.300 | 5.390 | 5.000 | 5.100 | 5.100 | 903,227 |
| 2022-03-16 | 4.600 | 5.400 | 4.600 | 5.300 | 5.300 | 1,199,520 |
| 2022-03-15 | 4.470 | 4.600 | 4.470 | 4.500 | 4.500 | 140,050 |
| 2022-03-14 | 4.340 | 4.526 | 4.340 | 4.400 | 4.400 | 347,531 |
| 2022-03-11 | 4.000 | 4.400 | 3.860 | 4.200 | 4.200 | 970,660 |
| 2022-03-10 | 4.000 | 4.100 | 3.860 | 4.000 | 4.000 | 200,597 |
| 2022-03-09 | 4.100 | 4.200 | 3.800 | 4.000 | 4.000 | 2,262,679 |
| 2022-03-08 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 1,644,387 |
| 2022-03-07 | 4.450 | 4.597 | 4.000 | 4.400 | 4.400 | 1,796,920 |
| 2022-03-04 | 4.850 | 4.900 | 4.300 | 4.450 | 4.450 | 934,803 |
| 2022-03-03 | 4.850 | 4.890 | 4.720 | 4.850 | 4.850 | 405,836 |
| 2022-03-02 | 5.150 | 5.200 | 4.706 | 4.850 | 4.850 | 820,572 |
| 2022-03-01 | 5.150 | 5.240 | 5.025 | 5.150 | 5.150 | 346,455 |
| 2022-02-28 | 5.150 | 5.270 | 5.003 | 5.150 | 5.150 | 739,540 |
| 2022-02-25 | 4.600 | 5.270 | 4.450 | 5.150 | 5.150 | 1,294,805 |
| 2022-02-24 | 4.825 | 5.000 | 4.400 | 4.575 | 4.575 | 944,266 |
| 2022-02-23 | 4.850 | 4.920 | 4.750 | 4.850 | 4.850 | 354,830 |
| 2022-02-22 | 5.050 | 5.200 | 4.703 | 4.850 | 4.850 | 1,825,482 |
| 2022-02-21 | 5.200 | 5.500 | 5.000 | 5.050 | 5.050 | 1,407,396 |
| 2022-02-18 | 5.350 | 5.500 | 5.200 | 5.200 | 5.200 | 417,712 |
| 2022-02-17 | 5.350 | 5.450 | 5.250 | 5.350 | 5.350 | 258,453 |
| 2022-02-16 | 5.350 | 5.500 | 5.275 | 5.350 | 5.350 | 351,542 |
| 2022-02-15 | 5.099 | 5.500 | 5.099 | 5.350 | 5.350 | 685,086 |
| 2022-02-14 | 5.100 | 5.200 | 4.770 | 5.000 | 5.000 | 1,087,165 |
| 2022-02-11 | 5.100 | 5.120 | 5.033 | 5.100 | 5.100 | 691,744 |
| 2022-02-10 | 5.250 | 5.270 | 5.025 | 5.100 | 5.100 | 252,763 |
| 2022-02-09 | 5.250 | 5.290 | 5.199 | 5.250 | 5.250 | 190,126 |
| 2022-02-08 | 5.250 | 5.250 | 5.055 | 5.250 | 5.250 | 31,288 |
| 2022-02-07 | 5.250 | 5.300 | 5.125 | 5.250 | 5.250 | 197,060 |
| 2022-02-04 | 5.175 | 5.300 | 5.175 | 5.250 | 5.250 | 168,282 |
| 2022-02-03 | 5.350 | 5.400 | 5.150 | 5.150 | 5.150 | 417,503 |
| 2022-02-02 | 5.450 | 5.500 | 5.250 | 5.350 | 5.350 | 292,631 |
| 2022-02-01 | 5.650 | 5.700 | 5.400 | 5.450 | 5.450 | 244,071 |
| 2022-01-31 | 5.650 | 5.650 | 5.400 | 5.650 | 5.650 | 385,371 |
| 2022-01-28 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 855,471 |
| 2022-01-27 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 93,117 |
| 2022-01-26 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 198,414 |
| 2022-01-25 | 5.600 | 5.700 | 5.500 | 5.650 | 5.650 | 500,938 |
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.