Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.250	6.300	5.500	5.600	5.600	887,847
2022-01-21	6.300	6.300	6.200	6.250	6.250	522,937
2022-01-20	6.350	6.350	6.200	6.350	6.350	130,304
2022-01-19	6.350	6.350	6.250	6.350	6.350	18,784
2022-01-18	6.450	6.520	6.200	6.350	6.350	602,725
2022-01-17	6.600	6.700	6.250	6.450	6.450	400,235
2022-01-14	6.700	7.000	6.500	6.500	6.500	324,791
2022-01-13	6.800	6.950	6.600	6.800	6.800	447,043
2022-01-12	6.900	7.000	6.600	6.800	6.800	524,388
2022-01-11	6.340	7.090	6.340	6.900	6.900	2,144,557
2022-01-10	6.250	6.390	6.200	6.250	6.250	147,434
2022-01-07	6.250	6.390	5.960	6.250	6.250	400,655
2022-01-06	6.350	6.390	6.230	6.250	6.250	264,387
2022-01-05	5.750	6.547	5.600	6.350	6.350	1,012,336
2022-01-04	5.350	5.971	5.200	5.750	5.750	905,548
2021-12-31	5.400	5.500	5.200	5.350	5.350	94,660
2021-12-30	5.400	5.456	5.400	5.400	5.400	25,388
2021-12-29	5.300	5.500	5.300	5.400	5.400	539,676
2021-12-24	5.200	5.400	5.200	5.250	5.250	110,425
2021-12-23	4.850	5.200	4.800	5.000	5.000	1,038,929
2021-12-22	4.850	4.936	4.736	4.850	4.850	280,200
2021-12-21	4.800	5.000	4.750	4.850	4.850	599,758
2021-12-20	5.100	5.200	4.724	4.800	4.800	651,000
2021-12-17	5.300	5.400	5.025	5.100	5.100	1,126,476
2021-12-16	5.200	5.800	5.100	5.300	5.300	2,553,875
2021-12-15	4.900	5.000	4.810	4.900	4.900	1,131,000
2021-12-14	5.000	5.000	4.800	4.900	4.900	802,708
2021-12-13	5.400	5.500	5.000	5.100	5.100	585,901
2021-12-10	5.400	5.500	5.300	5.400	5.400	842,175
2021-12-09	5.400	5.475	5.300	5.400	5.400	54,086
2021-12-08	5.100	5.500	5.002	5.400	5.400	1,765,875
2021-12-07	5.350	5.500	4.920	5.100	5.100	816,408
2021-12-06	5.350	5.362	5.200	5.350	5.350	51,502
2021-12-03	5.350	5.350	5.350	5.350	5.350	713,670
2021-12-02	5.500	5.700	5.300	5.500	5.500	96,413
2021-12-01	5.500	5.700	5.300	5.500	5.500	115,144
2021-11-30	5.500	5.500	5.300	5.500	5.500	237,409
2021-11-29	5.400	5.800	5.300	5.650	5.650	759,493
2021-11-26	6.000	6.070	5.210	5.400	5.400	3,978,289
2021-11-25	6.000	6.075	5.800	6.000	6.000	145,463
2021-11-24	5.900	6.200	5.800	6.000	6.000	414,759
2021-11-23	6.200	6.200	5.800	5.900	5.900	1,015,326
2021-11-22	6.400	6.500	6.200	6.250	6.250	317,533
2021-11-19	6.400	6.500	6.302	6.400	6.400	98,589
2021-11-18	6.500	6.570	6.299	6.400	6.400	350,872
2021-11-17	6.280	6.580	6.280	6.500	6.500	680,095
2021-11-16	6.200	6.300	6.120	6.200	6.200	570,887
2021-11-15	6.500	6.700	6.100	6.200	6.200	761,328
2021-11-12	6.500	6.500	6.100	6.500	6.500	136,488
2021-11-11	6.500	6.500	6.200	6.500	6.500	216,335
2021-11-10	6.500	6.500	6.300	6.500	6.500	100,742
2021-11-09	6.400	6.700	6.300	6.500	6.500	464,161
2021-11-08	6.400	6.490	6.325	6.400	6.400	84,928
2021-11-05	6.400	6.440	6.317	6.400	6.400	396,892
2021-11-04	6.400	6.450	6.300	6.400	6.400	83,813
2021-11-03	6.550	6.700	6.175	6.400	6.400	1,035,309
2021-11-02	6.550	6.700	6.400	6.550	6.550	233,437
2021-11-01	6.550	6.550	6.340	6.550	6.550	733,437
2021-10-29	6.550	6.550	6.400	6.550	6.550	219,568
2021-10-28	6.550	6.550	6.400	6.550	6.550	200,776

← NewerPage 21 of 22 · 1,270 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.