Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.050 | 2.200 | 2.000 | 2.050 | 2.050 | 965,266 |
| 2025-11-10 | 2.050 | 2.099 | 2.040 | 2.050 | 2.050 | 475,713 |
| 2025-11-07 | 2.200 | 2.200 | 2.030 | 2.050 | 2.050 | 1,841,027 |
| 2025-11-06 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 82,294 |
| 2025-11-05 | 2.350 | 2.500 | 2.200 | 2.250 | 2.250 | 91,029 |
| 2025-11-04 | 2.350 | 2.350 | 2.200 | 2.350 | 2.350 | 37,370 |
| 2025-11-03 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 35,502 |
| 2025-10-31 | 2.350 | 2.350 | 2.205 | 2.350 | 2.350 | 86,063 |
| 2025-10-30 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 32,705 |
| 2025-10-29 | 2.400 | 2.500 | 2.303 | 2.400 | 2.400 | 406,110 |
| 2025-10-28 | 2.400 | 2.440 | 2.370 | 2.400 | 2.400 | 10,122 |
| 2025-10-27 | 2.400 | 2.470 | 2.370 | 2.400 | 2.400 | 214,394 |
| 2025-10-24 | 2.350 | 2.400 | 2.330 | 2.400 | 2.400 | 218,894 |
| 2025-10-23 | 2.350 | 2.400 | 2.350 | 2.350 | 2.350 | 71,203 |
| 2025-10-22 | 2.300 | 2.400 | 2.211 | 2.350 | 2.350 | 1,254,954 |
| 2025-10-21 | 2.300 | 2.370 | 2.203 | 2.300 | 2.300 | 312,348 |
| 2025-10-20 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 172,830 |
| 2025-10-17 | 2.300 | 2.300 | 2.220 | 2.300 | 2.300 | 86,249 |
| 2025-10-16 | 2.300 | 2.397 | 2.300 | 2.300 | 2.300 | 156,460 |
| 2025-10-15 | 2.250 | 2.400 | 2.202 | 2.300 | 2.300 | 290,131 |
| 2025-10-14 | 2.250 | 2.300 | 2.215 | 2.250 | 2.250 | 371,244 |
| 2025-10-13 | 2.250 | 2.340 | 2.203 | 2.250 | 2.250 | 969,854 |
| 2025-10-10 | 2.300 | 2.400 | 2.200 | 2.300 | 2.300 | 594,146 |
| 2025-10-09 | 2.300 | 2.300 | 2.213 | 2.300 | 2.300 | 77,090 |
| 2025-10-08 | 2.350 | 2.400 | 2.200 | 2.300 | 2.300 | 1,110,296 |
| 2025-10-07 | 2.350 | 2.400 | 2.302 | 2.350 | 2.350 | 30,083 |
| 2025-10-06 | 2.450 | 2.500 | 2.300 | 2.350 | 2.350 | 402,590 |
| 2025-10-03 | 2.600 | 2.610 | 2.310 | 2.450 | 2.450 | 2,098,551 |
| 2025-10-02 | 2.750 | 2.900 | 2.525 | 2.600 | 2.600 | 912,170 |
| 2025-10-01 | 2.750 | 2.789 | 2.635 | 2.750 | 2.750 | 434,305 |
| 2025-09-30 | 2.650 | 2.900 | 2.600 | 2.750 | 2.750 | 837,017 |
| 2025-09-29 | 3.050 | 3.200 | 2.420 | 2.700 | 2.700 | 8,556,401 |
| 2025-09-26 | 3.000 | 3.125 | 2.900 | 3.050 | 3.050 | 1,043,130 |
| 2025-09-25 | 3.000 | 3.000 | 2.903 | 3.000 | 3.000 | 50,150 |
| 2025-09-24 | 3.000 | 3.000 | 2.903 | 3.000 | 3.000 | 17,976 |
| 2025-09-23 | 3.102 | 3.102 | 2.840 | 2.840 | 2.840 | 1,543,772 |
| 2025-09-22 | 3.200 | 3.300 | 3.100 | 3.150 | 3.150 | 525,467 |
| 2025-09-19 | 3.200 | 3.200 | 3.103 | 3.200 | 3.200 | 81 |
| 2025-09-18 | 3.200 | 3.297 | 3.121 | 3.200 | 3.200 | 234,757 |
| 2025-09-17 | 3.200 | 3.200 | 3.105 | 3.200 | 3.200 | 292,600 |
| 2025-09-16 | 3.350 | 3.400 | 3.140 | 3.250 | 3.250 | 695,717 |
| 2025-09-15 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 193,531 |
| 2025-09-12 | 3.350 | 3.378 | 3.266 | 3.350 | 3.350 | 63,898 |
| 2025-09-11 | 3.400 | 3.465 | 3.300 | 3.350 | 3.350 | 606,894 |
| 2025-09-10 | 3.350 | 3.400 | 3.300 | 3.400 | 3.400 | 619,910 |
| 2025-09-09 | 3.350 | 3.365 | 3.300 | 3.350 | 3.350 | 306,188 |
| 2025-09-08 | 3.400 | 3.500 | 3.300 | 3.350 | 3.350 | 553,617 |
| 2025-09-05 | 3.450 | 3.479 | 3.300 | 3.400 | 3.400 | 676,550 |
| 2025-09-04 | 3.450 | 3.550 | 3.340 | 3.450 | 3.450 | 50,151 |
| 2025-09-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 356,407 |
| 2025-09-02 | 3.500 | 3.590 | 3.300 | 3.450 | 3.450 | 362,280 |
| 2025-09-01 | 3.500 | 3.694 | 3.427 | 3.500 | 3.500 | 87,835 |
| 2025-08-29 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 1,548,739 |
| 2025-08-28 | 3.150 | 3.590 | 3.050 | 3.500 | 3.500 | 2,757,503 |
| 2025-08-27 | 3.150 | 3.300 | 3.077 | 3.150 | 3.150 | 906,137 |
| 2025-08-26 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 2,311,845 |
| 2025-08-22 | 3.200 | 3.227 | 3.000 | 3.150 | 3.150 | 449,323 |
| 2025-08-21 | 3.200 | 3.227 | 3.200 | 3.200 | 3.200 | 1,086 |
| 2025-08-20 | 3.200 | 3.200 | 3.103 | 3.200 | 3.200 | 792 |
| 2025-08-19 | 3.250 | 3.400 | 3.100 | 3.200 | 3.200 | 636,568 |
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.