Huddled Group Plc (AIM:HUD)
London
· Delayed Price · Currency is GBP · Price in GBX 1.900
0.00 (0.00%)
At close: Dec 5, 2025
Huddled Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.95 | 2.00 | 1.84 | 1.90 | 1.90 | - | 712,851 |
| Dec 4, 2025 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | -2.56% | 316,436 |
| Dec 3, 2025 | 1.91 | 1.91 | 1.83 | 1.95 | 1.95 | - | 133,250 |
| Dec 2, 2025 | 2.00 | 2.10 | 1.80 | 1.95 | 1.95 | -2.50% | 184,859 |
| Dec 1, 2025 | 1.95 | 2.09 | 1.80 | 2.00 | 2.00 | 2.56% | 1,230,847 |
| Nov 28, 2025 | 1.95 | 2.04 | 1.98 | 1.95 | 1.95 | - | 150,157 |
| Nov 27, 2025 | 1.90 | 2.10 | 1.80 | 1.95 | 1.95 | 2.63% | 201,101 |
| Nov 26, 2025 | 1.90 | 1.96 | 1.80 | 1.90 | 1.90 | - | 143,549 |
| Nov 25, 2025 | 1.95 | 2.10 | 1.80 | 1.90 | 1.90 | -2.56% | 196,545 |
| Nov 24, 2025 | 1.85 | 2.00 | 1.88 | 1.95 | 1.95 | 5.41% | 742,844 |
| Nov 21, 2025 | 1.95 | 1.90 | 1.83 | 1.85 | 1.85 | -5.13% | 187,202 |
| Nov 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 19, 2025 | 1.95 | 1.90 | 1.90 | 1.95 | 1.95 | - | 605 |
| Nov 18, 2025 | 2.00 | 2.10 | 1.90 | 1.95 | 1.95 | -2.50% | 360,112 |
| Nov 17, 2025 | 2.00 | 2.10 | 1.93 | 2.00 | 2.00 | - | 855,675 |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 13, 2025 | 2.05 | 2.17 | 2.00 | 2.00 | 2.00 | -2.44% | 266,022 |
| Nov 12, 2025 | 2.05 | 2.17 | 1.93 | 2.05 | 2.05 | - | 1,303,864 |
| Nov 11, 2025 | 2.05 | 2.20 | 2.00 | 2.05 | 2.05 | - | 965,267 |
| Nov 10, 2025 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | - | 475,713 |
| Nov 7, 2025 | 2.25 | 2.20 | 2.03 | 2.05 | 2.05 | -8.89% | 1,841,027 |
| Nov 6, 2025 | 2.25 | 2.20 | 2.20 | 2.25 | 2.25 | - | 82,294 |
| Nov 5, 2025 | 2.35 | 2.50 | 2.20 | 2.25 | 2.25 | -4.26% | 91,029 |
| Nov 4, 2025 | 2.35 | 2.21 | 2.20 | 2.35 | 2.35 | - | 37,370 |
| Nov 3, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 35,502 |
| Oct 31, 2025 | 2.35 | 2.21 | 2.21 | 2.35 | 2.35 | - | 86,063 |
| Oct 30, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | -2.08% | 32,705 |
| Oct 29, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 406,110 |
| Oct 28, 2025 | 2.40 | 2.44 | 2.37 | 2.40 | 2.40 | - | 10,122 |
| Oct 27, 2025 | 2.40 | 2.47 | 2.37 | 2.40 | 2.40 | - | 214,394 |
| Oct 24, 2025 | 2.35 | 2.40 | 2.33 | 2.40 | 2.40 | 2.13% | 218,894 |
| Oct 23, 2025 | 2.35 | 2.40 | 2.40 | 2.35 | 2.35 | - | 71,203 |
| Oct 22, 2025 | 2.30 | 2.40 | 2.21 | 2.35 | 2.35 | 2.17% | 1,254,954 |
| Oct 21, 2025 | 2.30 | 2.37 | 2.20 | 2.30 | 2.30 | - | 312,348 |
| Oct 20, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 172,830 |
| Oct 17, 2025 | 2.30 | 2.22 | 2.22 | 2.30 | 2.30 | - | 86,249 |
| Oct 16, 2025 | 2.30 | 2.40 | 2.38 | 2.30 | 2.30 | - | 156,460 |
| Oct 15, 2025 | 2.25 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 290,131 |
| Oct 14, 2025 | 2.25 | 2.30 | 2.22 | 2.25 | 2.25 | - | 371,244 |
| Oct 13, 2025 | 2.25 | 2.34 | 2.20 | 2.25 | 2.25 | -2.17% | 969,854 |
| Oct 10, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 594,146 |
| Oct 9, 2025 | 2.30 | 2.21 | 2.21 | 2.30 | 2.30 | - | 77,090 |
| Oct 8, 2025 | 2.35 | 2.40 | 2.20 | 2.30 | 2.30 | -2.13% | 1,110,297 |
| Oct 7, 2025 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | - | 30,083 |
| Oct 6, 2025 | 2.45 | 2.50 | 2.30 | 2.35 | 2.35 | -4.08% | 402,590 |
| Oct 3, 2025 | 2.60 | 2.61 | 2.31 | 2.45 | 2.45 | -5.77% | 2,098,551 |
| Oct 2, 2025 | 2.75 | 2.90 | 2.53 | 2.60 | 2.60 | -5.45% | 912,170 |
| Oct 1, 2025 | 2.75 | 2.79 | 2.64 | 2.75 | 2.75 | - | 434,305 |
| Sep 30, 2025 | 2.65 | 2.90 | 2.60 | 2.75 | 2.75 | 1.85% | 837,018 |
| Sep 29, 2025 | 3.05 | 3.20 | 2.42 | 2.70 | 2.70 | -11.48% | 8,556,401 |
| Sep 26, 2025 | 3.00 | 3.13 | 2.90 | 3.05 | 3.05 | 1.67% | 1,043,130 |
| Sep 25, 2025 | 3.00 | 2.93 | 2.90 | 3.00 | 3.00 | - | 50,150 |
| Sep 24, 2025 | 3.00 | 2.90 | 2.90 | 3.00 | 3.00 | 5.63% | 17,976 |
| Sep 23, 2025 | 3.15 | 3.10 | 2.84 | 2.84 | 2.84 | -9.84% | 1,543,772 |
| Sep 22, 2025 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | -1.56% | 525,467 |
| Sep 19, 2025 | 3.20 | 3.10 | 3.10 | 3.20 | 3.20 | - | 81 |
| Sep 18, 2025 | 3.20 | 3.30 | 3.12 | 3.20 | 3.20 | - | 234,757 |
| Sep 17, 2025 | 3.25 | 3.12 | 3.11 | 3.20 | 3.20 | -1.54% | 292,600 |
| Sep 16, 2025 | 3.35 | 3.40 | 3.14 | 3.25 | 3.25 | -2.99% | 695,717 |
| Sep 15, 2025 | 3.35 | 3.27 | 3.20 | 3.35 | 3.35 | - | 193,531 |
| Sep 12, 2025 | 3.35 | 3.38 | 3.27 | 3.35 | 3.35 | - | 63,898 |
| Sep 11, 2025 | 3.40 | 3.47 | 3.30 | 3.35 | 3.35 | -1.47% | 606,894 |
| Sep 10, 2025 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 619,910 |
| Sep 9, 2025 | 3.35 | 3.37 | 3.30 | 3.35 | 3.35 | - | 306,188 |
| Sep 8, 2025 | 3.40 | 3.50 | 3.30 | 3.35 | 3.35 | -1.47% | 553,617 |
| Sep 5, 2025 | 3.45 | 3.48 | 3.30 | 3.40 | 3.40 | -1.45% | 676,550 |
| Sep 4, 2025 | 3.45 | 3.55 | 3.34 | 3.45 | 3.45 | - | 50,151 |
| Sep 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 2, 2025 | 3.50 | 3.59 | 3.30 | 3.45 | 3.45 | -1.43% | 362,281 |
| Sep 1, 2025 | 3.50 | 3.69 | 3.43 | 3.50 | 3.50 | - | 87,835 |
| Aug 29, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,548,739 |
| Aug 28, 2025 | 3.15 | 3.59 | 3.05 | 3.50 | 3.50 | 11.11% | 2,757,503 |
| Aug 27, 2025 | 3.15 | 3.30 | 3.08 | 3.15 | 3.15 | - | 906,137 |
| Aug 26, 2025 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 2,311,845 |
| Aug 22, 2025 | 3.20 | 3.23 | 3.00 | 3.15 | 3.15 | -1.56% | 449,323 |
| Aug 21, 2025 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | - | 1,086 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 792 |
| Aug 19, 2025 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 636,569 |
| Aug 18, 2025 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 591,995 |
| Aug 15, 2025 | 3.25 | 3.40 | 3.14 | 3.25 | 3.25 | - | 3,534 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.11 | 3.25 | 3.25 | -1.52% | 477,329 |
| Aug 13, 2025 | 3.40 | 3.36 | 3.22 | 3.30 | 3.30 | -2.94% | 498,727 |
| Aug 12, 2025 | 3.20 | 3.40 | 3.13 | 3.40 | 3.40 | 6.25% | 2,501,380 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 664,473 |
| Aug 8, 2025 | 3.30 | 3.32 | 3.04 | 3.30 | 3.30 | - | 80,709 |
| Aug 7, 2025 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 82,881 |
| Aug 6, 2025 | 3.30 | 3.20 | 3.16 | 3.30 | 3.30 | - | 65,099 |
| Aug 5, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 151,061 |
| Aug 4, 2025 | 3.30 | 3.50 | 3.28 | 3.40 | 3.40 | 3.03% | 429,525 |
| Aug 1, 2025 | 3.35 | 3.32 | 3.10 | 3.30 | 3.30 | -1.49% | 990,186 |
| Jul 31, 2025 | 3.25 | 3.40 | 3.20 | 3.35 | 3.35 | 1.52% | 352,336 |
| Jul 30, 2025 | 3.30 | 3.36 | 3.25 | 3.30 | 3.30 | - | 186,130 |
| Jul 29, 2025 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 186,967 |
| Jul 28, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 310,695 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 640,761 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 755,397 |
| Jul 23, 2025 | 3.20 | 3.23 | 3.10 | 3.20 | 3.20 | - | 634,840 |
| Jul 22, 2025 | 3.20 | 3.30 | 3.22 | 3.20 | 3.20 | - | 155,311 |
| Jul 21, 2025 | 3.20 | 3.30 | 3.11 | 3.20 | 3.20 | - | 166,130 |
| Jul 18, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 6,362 |