Huddled Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.000 | 3.077 | 2.850 | 3.000 | 3.000 | 318,126 |
| 2024-11-27 | 3.100 | 3.105 | 2.840 | 2.840 | 2.840 | 883,884 |
| 2024-11-26 | 3.250 | 3.460 | 3.002 | 3.100 | 3.100 | 596,933 |
| 2024-11-25 | 3.250 | 3.395 | 3.100 | 3.250 | 3.250 | 406,063 |
| 2024-11-22 | 3.100 | 3.344 | 3.025 | 3.250 | 3.250 | 869,834 |
| 2024-11-21 | 3.100 | 3.140 | 3.025 | 3.140 | 3.140 | 96,201 |
| 2024-11-20 | 3.050 | 3.170 | 3.000 | 3.100 | 3.100 | 997,625 |
| 2024-11-19 | 3.100 | 3.125 | 2.950 | 3.050 | 3.050 | 1,322,924 |
| 2024-11-18 | 3.350 | 3.500 | 3.000 | 3.100 | 3.100 | 509,638 |
| 2024-11-15 | 3.350 | 3.356 | 3.200 | 3.350 | 3.350 | 108,826 |
| 2024-11-14 | 3.350 | 3.458 | 3.251 | 3.350 | 3.350 | 329,916 |
| 2024-11-13 | 3.650 | 3.800 | 3.350 | 3.350 | 3.350 | 1,394,034 |
| 2024-11-12 | 3.500 | 3.797 | 3.300 | 3.650 | 3.650 | 2,112,844 |
| 2024-11-11 | 3.150 | 3.600 | 3.100 | 3.500 | 3.500 | 2,046,664 |
| 2024-11-08 | 3.100 | 3.300 | 3.000 | 3.200 | 3.200 | 2,562,188 |
| 2024-11-07 | 3.100 | 3.188 | 3.000 | 3.000 | 3.000 | 1,137,384 |
| 2024-11-06 | 2.900 | 3.185 | 2.820 | 3.100 | 3.100 | 1,481,587 |
| 2024-11-05 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 151 |
| 2024-11-04 | 2.800 | 3.000 | 2.744 | 2.900 | 2.900 | 1,141,074 |
| 2024-11-01 | 2.800 | 2.800 | 2.788 | 2.800 | 2.800 | 90,374 |
| 2024-10-31 | 2.850 | 2.900 | 2.800 | 2.800 | 2.800 | 166,057 |
| 2024-10-30 | 2.760 | 2.900 | 2.760 | 2.800 | 2.800 | 1,122,315 |
| 2024-10-29 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 4,063,190 |
| 2024-10-28 | 3.150 | 3.300 | 2.761 | 3.100 | 3.100 | 35,426,328 |
| 2024-10-25 | 3.150 | 3.150 | 3.015 | 3.150 | 3.150 | 25,000 |
| 2024-10-24 | 3.150 | 3.300 | 3.100 | 3.150 | 3.150 | 162,192 |
| 2024-10-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-10-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-10-21 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 169,451 |
| 2024-10-18 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 35,741 |
| 2024-10-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-16 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 51,419 |
| 2024-10-15 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 373 |
| 2024-10-14 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 46,842 |
| 2024-10-11 | 3.250 | 3.274 | 3.116 | 3.250 | 3.250 | 302,465 |
| 2024-10-10 | 3.250 | 3.300 | 3.103 | 3.250 | 3.250 | 765,189 |
| 2024-10-09 | 3.250 | 3.250 | 3.101 | 3.250 | 3.250 | 175,789 |
| 2024-10-08 | 3.250 | 3.400 | 3.100 | 3.100 | 3.100 | 729,499 |
| 2024-10-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-10-04 | 3.250 | 3.400 | 3.101 | 3.250 | 3.250 | 115,270 |
| 2024-10-03 | 3.250 | 3.400 | 3.100 | 3.100 | 3.100 | 668,378 |
| 2024-10-02 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 961,344 |
| 2024-10-01 | 3.250 | 3.400 | 3.125 | 3.250 | 3.250 | 674,420 |
| 2024-09-30 | 3.500 | 3.680 | 3.127 | 3.250 | 3.250 | 1,483,392 |
| 2024-09-27 | 3.400 | 3.480 | 3.370 | 3.400 | 3.400 | 493,904 |
| 2024-09-26 | 3.400 | 3.500 | 3.370 | 3.400 | 3.400 | 140,346 |
| 2024-09-25 | 3.350 | 3.500 | 3.320 | 3.400 | 3.400 | 391,142 |
| 2024-09-24 | 3.200 | 3.400 | 3.022 | 3.350 | 3.350 | 2,783,384 |
| 2024-09-23 | 3.200 | 3.200 | 3.050 | 3.200 | 3.200 | 84,030 |
| 2024-09-20 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 708,928 |
| 2024-09-19 | 3.250 | 3.500 | 3.100 | 3.100 | 3.100 | 247,928 |
| 2024-09-18 | 3.300 | 3.500 | 3.200 | 3.300 | 3.300 | 600,976 |
| 2024-09-17 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 63,236 |
| 2024-09-16 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 12,306 |
| 2024-09-13 | 3.300 | 3.500 | 3.155 | 3.300 | 3.300 | 223,821 |
| 2024-09-12 | 3.300 | 3.500 | 3.300 | 3.300 | 3.300 | 209,955 |
| 2024-09-11 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 182 |
| 2024-09-10 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 3,934 |
| 2024-09-09 | 3.200 | 3.200 | 3.125 | 3.200 | 3.200 | 100,000 |
| 2024-09-06 | 3.200 | 3.200 | 3.120 | 3.200 | 3.200 | 500 |
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.