Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.100 | 3.200 | 2.925 | 3.050 | 3.050 | 674,710 |
| 2025-05-22 | 3.100 | 3.260 | 3.020 | 3.100 | 3.100 | 134,427 |
| 2025-05-21 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 351,083 |
| 2025-05-20 | 3.100 | 3.185 | 3.100 | 3.100 | 3.100 | 93,868 |
| 2025-05-19 | 3.200 | 3.220 | 3.100 | 3.100 | 3.100 | 1,373,274 |
| 2025-05-16 | 3.250 | 3.300 | 3.100 | 3.200 | 3.200 | 1,087,183 |
| 2025-05-15 | 3.250 | 3.250 | 3.222 | 3.250 | 3.250 | 190,000 |
| 2025-05-14 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 375,811 |
| 2025-05-13 | 3.250 | 3.290 | 3.202 | 3.250 | 3.250 | 659,123 |
| 2025-05-12 | 3.200 | 3.300 | 3.103 | 3.250 | 3.250 | 680,192 |
| 2025-05-09 | 3.200 | 3.200 | 3.125 | 3.200 | 3.200 | 8,582 |
| 2025-05-08 | 3.200 | 3.300 | 3.170 | 3.200 | 3.200 | 163,381 |
| 2025-05-07 | 3.200 | 3.300 | 3.000 | 3.160 | 3.160 | 2,798,381 |
| 2025-05-06 | 3.500 | 3.600 | 3.100 | 3.200 | 3.200 | 2,446,483 |
| 2025-05-02 | 3.440 | 3.440 | 3.300 | 3.400 | 3.400 | 583,478 |
| 2025-05-01 | 3.550 | 3.600 | 3.450 | 3.450 | 3.450 | 117,302 |
| 2025-04-30 | 3.900 | 3.925 | 3.500 | 3.550 | 3.550 | 1,601,167 |
| 2025-04-29 | 3.900 | 3.969 | 3.825 | 3.900 | 3.900 | 78,464 |
| 2025-04-28 | 4.000 | 4.100 | 3.900 | 3.900 | 3.900 | 366,545 |
| 2025-04-25 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 322,438 |
| 2025-04-24 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 144,750 |
| 2025-04-23 | 3.800 | 4.100 | 3.730 | 4.000 | 4.000 | 1,123,081 |
| 2025-04-22 | 4.000 | 4.189 | 3.773 | 3.800 | 3.800 | 844,033 |
| 2025-04-17 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 842,473 |
| 2025-04-16 | 4.000 | 4.200 | 3.963 | 4.100 | 4.100 | 763,761 |
| 2025-04-15 | 3.800 | 4.200 | 3.800 | 4.000 | 4.000 | 1,733,040 |
| 2025-04-14 | 3.550 | 3.800 | 3.400 | 3.650 | 3.650 | 534,660 |
| 2025-04-11 | 3.550 | 3.680 | 3.455 | 3.550 | 3.550 | 153,886 |
| 2025-04-10 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 100,000 |
| 2025-04-09 | 3.499 | 3.499 | 3.320 | 3.450 | 3.450 | 170,452 |
| 2025-04-08 | 3.450 | 3.700 | 3.300 | 3.550 | 3.550 | 801,235 |
| 2025-04-07 | 3.550 | 3.600 | 3.320 | 3.450 | 3.450 | 916,130 |
| 2025-04-04 | 3.900 | 3.901 | 3.350 | 3.650 | 3.650 | 1,590,252 |
| 2025-04-03 | 3.850 | 3.990 | 3.800 | 3.900 | 3.900 | 200,618 |
| 2025-04-02 | 3.850 | 3.975 | 3.850 | 3.850 | 3.850 | 229,976 |
| 2025-04-01 | 3.600 | 4.000 | 3.580 | 3.850 | 3.850 | 1,517,794 |
| 2025-03-31 | 3.400 | 3.650 | 3.300 | 3.600 | 3.600 | 1,959,577 |
| 2025-03-28 | 3.400 | 3.498 | 3.300 | 3.400 | 3.400 | 253,518 |
| 2025-03-27 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 669,579 |
| 2025-03-26 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 106,243 |
| 2025-03-25 | 3.400 | 3.498 | 3.300 | 3.400 | 3.400 | 214,660 |
| 2025-03-24 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 765,170 |
| 2025-03-21 | 3.600 | 3.690 | 3.500 | 3.600 | 3.600 | 703,593 |
| 2025-03-20 | 3.600 | 3.700 | 3.521 | 3.600 | 3.600 | 661,079 |
| 2025-03-19 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 305,020 |
| 2025-03-18 | 3.500 | 3.700 | 3.400 | 3.600 | 3.600 | 615,311 |
| 2025-03-17 | 3.400 | 3.600 | 3.400 | 3.500 | 3.500 | 615,967 |
| 2025-03-14 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 415,503 |
| 2025-03-13 | 3.250 | 3.250 | 3.136 | 3.250 | 3.250 | 54,217 |
| 2025-03-12 | 3.250 | 3.301 | 3.230 | 3.250 | 3.250 | 1,744 |
| 2025-03-11 | 3.250 | 3.380 | 3.125 | 3.250 | 3.250 | 675,378 |
| 2025-03-10 | 3.450 | 3.600 | 3.200 | 3.250 | 3.250 | 744,412 |
| 2025-03-07 | 3.450 | 3.600 | 3.300 | 3.500 | 3.500 | 607,789 |
| 2025-03-06 | 3.500 | 3.577 | 3.400 | 3.450 | 3.450 | 280,163 |
| 2025-03-05 | 3.200 | 3.500 | 3.178 | 3.500 | 3.500 | 1,086,584 |
| 2025-03-04 | 3.400 | 3.470 | 3.100 | 3.200 | 3.200 | 1,500,250 |
| 2025-03-03 | 3.700 | 3.800 | 3.310 | 3.400 | 3.400 | 2,508,021 |
| 2025-02-28 | 3.700 | 3.779 | 3.603 | 3.700 | 3.700 | 515,980 |
| 2025-02-27 | 3.700 | 3.790 | 3.657 | 3.700 | 3.700 | 779,353 |
| 2025-02-26 | 3.600 | 3.750 | 3.589 | 3.700 | 3.700 | 1,092,046 |
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.