Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.900	1.000	0.855	0.900	0.900	304,712
2026-05-05	0.900	0.980	0.900	0.900	0.900	2,551
2026-05-01	0.900	1.000	0.800	0.900	0.900	121,235
2026-04-30	0.900	0.980	0.850	0.900	0.900	408,273
2026-04-29	0.900	0.980	0.888	0.900	0.900	468,232
2026-04-28	0.900	0.940	0.837	0.900	0.900	692,437
2026-04-27	0.950	1.000	0.800	0.900	0.900	115,473
2026-04-24	1.039	1.039	0.950	0.950	0.950	599,402
2026-04-23	1.100	1.100	1.000	1.100	1.100	301,520
2026-04-22	1.100	1.200	1.000	1.100	1.100	336,349
2026-04-21	1.150	1.210	1.000	1.100	1.100	1,072,487
2026-04-20	1.150	1.300	1.150	1.150	1.150	751,022
2026-04-17	1.150	1.300	1.024	1.150	1.150	299,124
2026-04-16	1.150	1.210	1.055	1.150	1.150	734,824
2026-04-15	1.150	1.150	1.035	1.150	1.150	188,531
2026-04-14	1.100	1.300	1.000	1.150	1.150	1,003,374
2026-04-13	1.200	1.300	1.100	1.100	1.100	1,053,996
2026-04-10	1.250	1.340	1.100	1.200	1.200	3,259,743
2026-04-09	1.250	1.250	1.250	1.250	1.250	33,363
2026-04-08	1.250	1.250	1.250	1.250	1.250	33,363
2026-04-07	1.250	1.340	1.157	1.250	1.250	33,363
2026-04-02	1.250	1.400	1.100	1.250	1.250	469,892
2026-04-01	1.250	1.275	1.250	1.250	1.250	303,000
2026-03-31	1.250	1.400	1.100	1.250	1.250	961,415
2026-03-30	1.250	1.320	1.100	1.250	1.250	1,235,466
2026-03-27	1.250	1.250	1.100	1.250	1.250	835,000
2026-03-26	1.250	1.330	1.100	1.250	1.250	2,013,046
2026-03-25	1.250	1.250	1.225	1.250	1.250	81,633
2026-03-24	1.300	1.400	1.100	1.250	1.250	96,110
2026-03-23	1.280	1.400	1.280	1.300	1.300	660,317
2026-03-20	1.400	1.400	1.176	1.300	1.300	5,545,548
2026-03-19	1.500	1.500	1.400	1.400	1.400	1,051,960
2026-03-18	1.586	1.680	1.586	1.600	1.600	653,739
2026-03-17	1.550	1.550	1.550	1.550	1.550	0
2026-03-16	1.550	1.600	1.513	1.550	1.550	22,984
2026-03-13	1.550	1.550	1.515	1.550	1.550	67,073
2026-03-12	1.550	1.590	1.550	1.550	1.550	15,000
2026-03-11	1.600	1.700	1.550	1.550	1.550	182,740
2026-03-10	1.600	1.600	1.555	1.600	1.600	1,500
2026-03-09	1.600	1.700	1.600	1.600	1.600	31,505
2026-03-06	1.650	1.700	1.500	1.600	1.600	477,681
2026-03-05	1.650	1.650	1.600	1.650	1.650	101
2026-03-04	1.650	1.650	1.615	1.650	1.650	444,909
2026-03-03	1.650	1.650	1.650	1.650	1.650	0
2026-03-02	1.800	1.800	1.620	1.650	1.650	1,213,455
2026-02-27	1.875	1.885	1.703	1.800	1.800	1,916,637
2026-02-26	1.875	1.935	1.800	1.875	1.875	2,732,672
2026-02-25	1.875	1.950	1.800	1.875	1.875	2,000,119
2026-02-24	1.875	1.875	1.845	1.875	1.875	7,500
2026-02-23	1.875	1.950	1.820	1.875	1.875	53,899
2026-02-20	1.875	1.948	1.875	1.875	1.875	44,000
2026-02-19	1.850	1.900	1.800	1.875	1.875	140,132
2026-02-18	1.850	1.900	1.841	1.850	1.850	64,858
2026-02-17	1.850	1.899	1.850	1.850	1.850	26,000
2026-02-16	1.850	1.900	1.800	1.850	1.850	50,231
2026-02-13	1.850	1.900	1.831	1.850	1.850	469,737
2026-02-12	1.825	1.900	1.825	1.850	1.850	297,342
2026-02-11	1.800	1.900	1.740	1.800	1.800	152,868
2026-02-10	1.800	1.897	1.736	1.800	1.800	544,058
2026-02-09	1.800	1.900	1.730	1.800	1.800	23,212

← NewerPage 3 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.