Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 591,995 |
| 2025-08-15 | 3.250 | 3.396 | 3.135 | 3.250 | 3.250 | 3,534 |
| 2025-08-14 | 3.295 | 3.295 | 3.110 | 3.250 | 3.250 | 477,329 |
| 2025-08-13 | 3.360 | 3.360 | 3.220 | 3.300 | 3.300 | 498,727 |
| 2025-08-12 | 3.200 | 3.400 | 3.125 | 3.400 | 3.400 | 2,501,380 |
| 2025-08-11 | 3.300 | 3.300 | 3.100 | 3.200 | 3.200 | 664,473 |
| 2025-08-08 | 3.300 | 3.320 | 3.040 | 3.300 | 3.300 | 80,709 |
| 2025-08-07 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 82,880 |
| 2025-08-06 | 3.300 | 3.300 | 3.160 | 3.300 | 3.300 | 65,099 |
| 2025-08-05 | 3.300 | 3.500 | 3.300 | 3.300 | 3.300 | 151,061 |
| 2025-08-04 | 3.300 | 3.500 | 3.284 | 3.400 | 3.400 | 429,525 |
| 2025-08-01 | 3.322 | 3.322 | 3.100 | 3.300 | 3.300 | 990,186 |
| 2025-07-31 | 3.250 | 3.400 | 3.200 | 3.350 | 3.350 | 352,336 |
| 2025-07-30 | 3.300 | 3.360 | 3.246 | 3.300 | 3.300 | 186,130 |
| 2025-07-29 | 3.200 | 3.396 | 3.100 | 3.300 | 3.300 | 186,967 |
| 2025-07-28 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 310,695 |
| 2025-07-25 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 640,760 |
| 2025-07-24 | 3.200 | 3.200 | 3.103 | 3.200 | 3.200 | 755,397 |
| 2025-07-23 | 3.200 | 3.234 | 3.100 | 3.200 | 3.200 | 634,840 |
| 2025-07-22 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 155,311 |
| 2025-07-21 | 3.200 | 3.300 | 3.110 | 3.200 | 3.200 | 166,130 |
| 2025-07-18 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 6,362 |
| 2025-07-17 | 3.150 | 3.300 | 3.125 | 3.200 | 3.200 | 224,655 |
| 2025-07-16 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 362,604 |
| 2025-07-15 | 3.200 | 3.300 | 3.110 | 3.200 | 3.200 | 206,404 |
| 2025-07-14 | 3.200 | 3.220 | 3.110 | 3.200 | 3.200 | 175,159 |
| 2025-07-11 | 3.150 | 3.300 | 3.110 | 3.200 | 3.200 | 972,942 |
| 2025-07-10 | 3.200 | 3.360 | 3.100 | 3.360 | 3.360 | 939,113 |
| 2025-07-09 | 3.200 | 3.234 | 3.100 | 3.200 | 3.200 | 452,961 |
| 2025-07-08 | 3.350 | 3.500 | 3.100 | 3.200 | 3.200 | 1,104,306 |
| 2025-07-07 | 3.450 | 3.600 | 3.250 | 3.350 | 3.350 | 865,218 |
| 2025-07-04 | 3.400 | 3.700 | 3.300 | 3.450 | 3.450 | 2,011,334 |
| 2025-07-03 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 297,224 |
| 2025-07-02 | 3.200 | 3.300 | 3.110 | 3.200 | 3.200 | 440,826 |
| 2025-07-01 | 3.250 | 3.370 | 3.100 | 3.200 | 3.200 | 639,829 |
| 2025-06-30 | 3.350 | 3.500 | 3.201 | 3.250 | 3.250 | 870,128 |
| 2025-06-27 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 234,321 |
| 2025-06-26 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 85,406 |
| 2025-06-25 | 3.350 | 3.500 | 3.215 | 3.500 | 3.500 | 98,663 |
| 2025-06-24 | 3.350 | 3.497 | 3.215 | 3.350 | 3.350 | 511,878 |
| 2025-06-23 | 3.350 | 3.497 | 3.280 | 3.350 | 3.350 | 91,613 |
| 2025-06-20 | 3.350 | 3.399 | 3.288 | 3.350 | 3.350 | 183,802 |
| 2025-06-19 | 3.350 | 3.474 | 3.270 | 3.350 | 3.350 | 147,743 |
| 2025-06-18 | 3.300 | 3.500 | 3.200 | 3.350 | 3.350 | 195,924 |
| 2025-06-17 | 3.300 | 3.500 | 3.180 | 3.300 | 3.300 | 7,129 |
| 2025-06-16 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 262,461 |
| 2025-06-13 | 3.200 | 3.300 | 3.100 | 3.300 | 3.300 | 342,053 |
| 2025-06-12 | 3.250 | 3.300 | 3.100 | 3.200 | 3.200 | 695,547 |
| 2025-06-11 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 14,447 |
| 2025-06-10 | 3.250 | 3.345 | 3.100 | 3.250 | 3.250 | 205,191 |
| 2025-06-09 | 3.300 | 3.400 | 3.130 | 3.250 | 3.250 | 246,963 |
| 2025-06-06 | 3.350 | 3.400 | 3.250 | 3.300 | 3.300 | 646,860 |
| 2025-06-05 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 761,331 |
| 2025-06-04 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 178,321 |
| 2025-06-03 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 55,664 |
| 2025-06-02 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 30,793 |
| 2025-05-30 | 3.250 | 3.400 | 3.185 | 3.250 | 3.250 | 8,529 |
| 2025-05-29 | 3.050 | 3.380 | 2.900 | 3.250 | 3.250 | 1,031,974 |
| 2025-05-28 | 3.050 | 3.170 | 2.900 | 3.050 | 3.050 | 346,672 |
| 2025-05-27 | 3.050 | 3.200 | 3.013 | 3.050 | 3.050 | 625,223 |
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.