Huddled Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.800	1.900	1.728	1.800	1.800	65,226
2026-02-05	1.925	1.935	1.802	1.900	1.900	83,159
2026-02-04	2.050	2.300	1.900	1.925	1.925	975,385
2026-02-03	2.100	2.200	2.000	2.050	2.050	190,092
2026-02-02	2.100	2.200	2.020	2.100	2.100	84,515
2026-01-30	2.100	2.100	2.100	2.100	2.100	185,769
2026-01-29	2.100	2.200	2.003	2.100	2.100	188,337
2026-01-28	2.100	2.200	2.000	2.100	2.100	42,480
2026-01-27	2.150	2.200	2.000	2.100	2.100	569,361
2026-01-26	2.150	2.200	2.001	2.150	2.150	312,232
2026-01-23	2.150	2.174	2.000	2.150	2.150	125,456
2026-01-22	2.150	2.174	2.055	2.150	2.150	209,110
2026-01-21	2.200	2.350	2.000	2.150	2.150	1,005,803
2026-01-20	1.800	2.200	1.757	2.100	2.100	2,828,929
2026-01-19	1.700	1.850	1.688	1.800	1.800	1,091,716
2026-01-16	1.700	1.778	1.610	1.700	1.700	769,452
2026-01-15	1.800	1.900	1.618	1.700	1.700	395,962
2026-01-14	1.800	1.800	1.710	1.800	1.800	176,501
2026-01-13	1.800	1.800	1.720	1.800	1.800	264
2026-01-12	1.915	1.915	1.800	1.800	1.800	1,761,011
2026-01-09	1.950	1.950	1.800	1.950	1.950	402,690
2026-01-08	1.955	1.955	1.800	1.950	1.950	280,392
2026-01-07	2.000	2.097	1.950	2.000	2.000	101,911
2026-01-06	1.950	2.100	1.932	2.000	2.000	566,030
2026-01-05	1.950	2.070	1.922	1.950	1.950	449,768
2026-01-02	1.950	1.950	1.920	1.950	1.950	12,184
2025-12-31	1.950	1.950	1.950	1.950	1.950	0
2025-12-30	1.911	2.097	1.911	1.950	1.950	978,241
2025-12-29	1.700	1.900	1.600	1.900	1.900	1,821,785
2025-12-24	1.700	1.797	1.700	1.700	1.700	16,746
2025-12-23	1.650	1.780	1.505	1.700	1.700	1,277,169
2025-12-22	1.800	1.900	1.800	1.800	1.800	308,211
2025-12-19	1.850	1.900	1.802	1.850	1.850	821,504
2025-12-18	1.850	1.900	1.800	1.850	1.850	156,666
2025-12-17	1.850	1.850	1.850	1.850	1.850	42,837
2025-12-16	1.850	1.850	1.802	1.850	1.850	147,513
2025-12-15	1.850	1.850	1.850	1.850	1.850	0
2025-12-12	1.850	1.850	1.800	1.850	1.850	4,482,454
2025-12-11	1.850	1.869	1.850	1.850	1.850	16,779
2025-12-10	1.850	1.900	1.802	1.850	1.850	768,938
2025-12-09	1.950	2.000	1.800	1.850	1.850	1,063,284
2025-12-08	1.900	1.960	1.825	1.850	1.850	431,883
2025-12-05	1.950	2.000	1.836	1.900	1.900	712,851
2025-12-04	1.950	2.000	1.805	1.900	1.900	316,435
2025-12-03	1.950	1.950	1.825	1.950	1.950	133,250
2025-12-02	2.000	2.100	1.800	1.950	1.950	184,859
2025-12-01	1.950	2.090	1.800	2.000	2.000	1,230,847
2025-11-28	1.950	2.040	1.950	1.950	1.950	150,157
2025-11-27	1.900	2.100	1.800	1.950	1.950	201,101
2025-11-26	1.900	1.960	1.800	1.900	1.900	143,549
2025-11-25	1.950	2.100	1.800	1.900	1.900	196,545
2025-11-24	1.875	2.000	1.875	1.950	1.950	742,844
2025-11-21	1.902	1.902	1.825	1.850	1.850	187,202
2025-11-20	1.950	1.950	1.950	1.950	1.950	0
2025-11-19	1.950	1.950	1.900	1.950	1.950	605
2025-11-18	2.000	2.100	1.900	1.950	1.950	360,112
2025-11-17	2.000	2.097	1.926	2.000	2.000	855,675
2025-11-14	2.000	2.000	2.000	2.000	2.000	0
2025-11-13	2.050	2.167	1.998	2.000	2.000	266,022
2025-11-12	2.050	2.167	1.930	2.050	2.050	1,303,864

← NewerPage 4 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.