Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.300 | 3.680 | 3.250 | 3.600 | 3.600 | 3,867,559 |
| 2025-02-24 | 3.050 | 3.316 | 3.000 | 3.240 | 3.240 | 4,240,270 |
| 2025-02-21 | 2.980 | 3.190 | 2.980 | 3.050 | 3.050 | 1,735,111 |
| 2025-02-20 | 2.900 | 2.950 | 2.846 | 2.900 | 2.900 | 46,148 |
| 2025-02-19 | 2.900 | 2.944 | 2.846 | 2.900 | 2.900 | 238,480 |
| 2025-02-18 | 2.800 | 3.100 | 2.800 | 2.900 | 2.900 | 2,261,078 |
| 2025-02-17 | 2.480 | 2.800 | 2.480 | 2.800 | 2.800 | 2,658,651 |
| 2025-02-14 | 2.400 | 2.488 | 2.400 | 2.450 | 2.450 | 921,677 |
| 2025-02-13 | 2.400 | 2.450 | 2.360 | 2.400 | 2.400 | 373,801 |
| 2025-02-12 | 2.363 | 2.400 | 2.363 | 2.400 | 2.400 | 491,028 |
| 2025-02-11 | 2.350 | 2.399 | 2.300 | 2.350 | 2.350 | 210,655 |
| 2025-02-10 | 2.450 | 2.460 | 2.350 | 2.350 | 2.350 | 340,128 |
| 2025-02-07 | 2.450 | 2.500 | 2.360 | 2.450 | 2.450 | 101,515 |
| 2025-02-06 | 2.500 | 2.500 | 2.402 | 2.450 | 2.450 | 201,116 |
| 2025-02-05 | 2.500 | 2.500 | 2.450 | 2.500 | 2.500 | 84,320 |
| 2025-02-04 | 2.500 | 2.590 | 2.403 | 2.500 | 2.500 | 1,059,633 |
| 2025-02-03 | 2.500 | 2.520 | 2.422 | 2.500 | 2.500 | 132,711 |
| 2025-01-31 | 2.550 | 2.600 | 2.422 | 2.500 | 2.500 | 258,639 |
| 2025-01-30 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 253,761 |
| 2025-01-29 | 2.500 | 2.600 | 2.500 | 2.500 | 2.500 | 2,142 |
| 2025-01-28 | 2.500 | 2.520 | 2.400 | 2.500 | 2.500 | 91,318 |
| 2025-01-27 | 2.450 | 2.500 | 2.400 | 2.500 | 2.500 | 702,004 |
| 2025-01-24 | 2.450 | 2.495 | 2.435 | 2.450 | 2.450 | 367,791 |
| 2025-01-23 | 2.450 | 2.490 | 2.432 | 2.450 | 2.450 | 172,078 |
| 2025-01-22 | 2.536 | 2.536 | 2.400 | 2.450 | 2.450 | 1,252,373 |
| 2025-01-21 | 2.650 | 2.700 | 2.500 | 2.550 | 2.550 | 475,333 |
| 2025-01-20 | 2.650 | 2.650 | 2.602 | 2.650 | 2.650 | 21,682 |
| 2025-01-17 | 2.650 | 2.655 | 2.600 | 2.650 | 2.650 | 672,019 |
| 2025-01-16 | 2.750 | 2.800 | 2.650 | 2.650 | 2.650 | 623,447 |
| 2025-01-15 | 2.800 | 2.800 | 2.650 | 2.750 | 2.750 | 791,766 |
| 2025-01-14 | 2.871 | 2.871 | 2.800 | 2.800 | 2.800 | 1,364,158 |
| 2025-01-13 | 3.300 | 3.370 | 2.836 | 2.900 | 2.900 | 2,705,734 |
| 2025-01-10 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 97,131 |
| 2025-01-09 | 3.100 | 3.189 | 3.071 | 3.100 | 3.100 | 49,967 |
| 2025-01-08 | 3.300 | 3.300 | 3.028 | 3.100 | 3.100 | 961,163 |
| 2025-01-07 | 3.200 | 3.380 | 3.200 | 3.300 | 3.300 | 428,932 |
| 2025-01-06 | 3.200 | 3.400 | 3.176 | 3.200 | 3.200 | 957,409 |
| 2025-01-03 | 3.100 | 3.400 | 3.000 | 3.200 | 3.200 | 351,360 |
| 2025-01-02 | 2.900 | 3.200 | 2.803 | 3.100 | 3.100 | 566,050 |
| 2024-12-31 | 2.900 | 3.000 | 2.830 | 2.900 | 2.900 | 519,110 |
| 2024-12-30 | 2.950 | 3.060 | 2.811 | 3.060 | 3.060 | 809,754 |
| 2024-12-27 | 3.000 | 3.000 | 2.825 | 2.950 | 2.950 | 624,043 |
| 2024-12-24 | 3.100 | 3.200 | 3.002 | 3.100 | 3.100 | 329,246 |
| 2024-12-23 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 28,974 |
| 2024-12-20 | 3.100 | 3.200 | 3.002 | 3.100 | 3.100 | 73,239 |
| 2024-12-19 | 3.100 | 3.100 | 3.011 | 3.100 | 3.100 | 158,608 |
| 2024-12-18 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 125,498 |
| 2024-12-17 | 3.250 | 3.300 | 3.000 | 3.200 | 3.200 | 1,216,173 |
| 2024-12-16 | 3.400 | 3.497 | 3.211 | 3.300 | 3.300 | 446,942 |
| 2024-12-13 | 3.303 | 3.648 | 3.303 | 3.600 | 3.600 | 1,849,472 |
| 2024-12-12 | 3.000 | 3.398 | 2.995 | 3.300 | 3.300 | 1,054,639 |
| 2024-12-11 | 3.000 | 3.000 | 2.840 | 3.000 | 3.000 | 417,263 |
| 2024-12-10 | 3.000 | 3.000 | 2.902 | 3.000 | 3.000 | 80,900 |
| 2024-12-09 | 3.000 | 3.012 | 2.853 | 3.000 | 3.000 | 823,539 |
| 2024-12-06 | 3.000 | 3.000 | 2.902 | 3.000 | 3.000 | 471,723 |
| 2024-12-05 | 3.100 | 3.100 | 2.904 | 3.100 | 3.100 | 1,622 |
| 2024-12-04 | 3.100 | 3.165 | 2.972 | 3.100 | 3.100 | 16,772 |
| 2024-12-03 | 3.100 | 3.240 | 2.960 | 3.100 | 3.100 | 337,726 |
| 2024-12-02 | 3.150 | 3.300 | 3.003 | 3.100 | 3.100 | 1,113,770 |
| 2024-11-29 | 3.000 | 3.188 | 2.900 | 3.150 | 3.150 | 624,222 |
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.