Skip to main content
Huddled Group Plc (AIM:HUD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.600
-0.050 (-3.03%)
At close: Mar 6, 2026

Huddled Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.651.601.601.651.65-101
Mar 4, 20261.651.621.621.651.65-444,909
Mar 3, 20261.651.651.651.651.65--
Mar 2, 20261.831.801.621.651.65-8.33%1,213,455
Feb 27, 20261.881.891.701.801.80-4.00%1,916,637
Feb 26, 20261.881.941.801.881.88-2,732,672
Feb 25, 20261.881.951.801.881.88-2,000,118
Feb 24, 20261.881.851.851.881.88-7,500
Feb 23, 20261.881.951.821.881.88-53,899
Feb 20, 20261.881.951.951.881.88-44,000
Feb 19, 20261.801.901.801.881.881.35%140,132
Feb 18, 20261.851.901.841.851.85-64,858
Feb 17, 20261.851.901.901.851.85-26,000
Feb 16, 20261.851.901.801.851.85-50,231
Feb 13, 20261.851.901.831.851.85-469,737
Feb 12, 20261.801.901.831.851.852.78%297,342
Feb 11, 20261.801.901.741.801.80-152,868
Feb 10, 20261.871.901.741.801.80-544,058
Feb 9, 20261.731.901.731.801.80-23,212
Feb 6, 20261.801.901.731.801.80-5.26%65,226
Feb 5, 20261.931.941.801.901.90-1.30%83,159
Feb 4, 20262.302.301.901.931.93-6.10%975,385
Feb 3, 20262.102.202.002.052.05-2.38%190,092
Feb 2, 20262.102.202.022.102.10-84,515
Jan 30, 20262.102.102.102.102.10--
Jan 29, 20262.102.202.002.102.10-188,337
Jan 28, 20262.102.202.002.102.10-42,480
Jan 27, 20262.152.202.002.102.10-2.33%569,362
Jan 26, 20262.152.202.002.152.15-312,232
Jan 23, 20262.172.172.002.152.15-125,456
Jan 22, 20262.152.172.062.152.15-209,110
Jan 21, 20262.202.352.002.152.152.38%1,005,804
Jan 20, 20261.802.201.762.102.1016.67%2,828,930
Jan 19, 20261.701.851.691.801.805.88%1,091,716
Jan 16, 20261.701.781.611.701.70-769,452
Jan 15, 20261.801.901.621.701.70-5.56%395,962
Jan 14, 20261.721.721.711.801.80-176,501
Jan 13, 20261.801.721.721.801.80-264
Jan 12, 20261.951.921.801.801.80-7.69%1,761,011
Jan 9, 20261.951.931.801.951.95-402,690
Jan 8, 20262.001.961.801.951.95-2.50%280,392
Jan 7, 20262.002.101.952.002.00-101,911
Jan 6, 20261.952.101.932.002.002.56%566,030
Jan 5, 20261.952.071.921.951.95-449,768
Jan 2, 20261.951.921.921.951.95-12,184
Dec 31, 20251.951.951.951.951.95--
Dec 30, 20251.902.101.911.951.952.63%978,241
Dec 29, 20251.701.901.601.901.9011.76%1,821,785
Dec 24, 20251.701.801.711.701.70-16,746
Dec 23, 20251.531.781.511.701.70-5.56%1,277,169
Dec 22, 20251.901.901.811.801.80-2.70%308,211
Dec 19, 20251.851.901.801.851.85-821,504
Dec 18, 20251.851.901.801.851.85-156,666
Dec 17, 20251.851.851.851.851.85-42,837
Dec 16, 20251.851.851.801.851.85-147,513
Dec 15, 20251.851.851.851.851.85--
Dec 12, 20251.851.821.801.851.85-4,262,092
Dec 11, 20251.851.871.871.851.85-16,779
Dec 10, 20251.851.901.801.851.85-768,938
Dec 9, 20251.952.001.801.851.85-1,063,284
Dec 8, 20251.961.961.831.851.85-2.63%431,884
Dec 5, 20251.952.001.841.901.90-712,851
Dec 4, 20252.002.001.811.901.90-2.56%316,436
Dec 3, 20251.911.911.831.951.95-133,250
Dec 2, 20252.002.101.801.951.95-2.50%184,859
Dec 1, 20251.952.091.802.002.002.56%1,230,847
Nov 28, 20251.952.041.981.951.95-150,157
Nov 27, 20251.902.101.801.951.952.63%201,101
Nov 26, 20251.901.961.801.901.90-143,549
Nov 25, 20251.952.101.801.901.90-2.56%196,545
Nov 24, 20251.852.001.881.951.955.41%742,844
Nov 21, 20251.951.901.831.851.85-5.13%187,202
Nov 20, 20251.951.951.951.951.95--
Nov 19, 20251.951.901.901.951.95-605
Nov 18, 20252.002.101.901.951.95-2.50%360,112
Nov 17, 20252.002.101.932.002.00-855,675
Nov 14, 20252.002.002.002.002.00--
Nov 13, 20252.052.172.002.002.00-2.44%266,022
Nov 12, 20252.052.171.932.052.05-1,303,864
Nov 11, 20252.052.202.002.052.05-965,267
Nov 10, 20252.052.102.042.052.05-475,713
Nov 7, 20252.252.202.032.052.05-8.89%1,841,027
Nov 6, 20252.252.202.202.252.25-82,294
Nov 5, 20252.352.502.202.252.25-4.26%91,029
Nov 4, 20252.352.212.202.352.35-37,370
Nov 3, 20252.352.502.202.352.35-35,502
Oct 31, 20252.352.212.212.352.35-86,063
Oct 30, 20252.352.502.202.352.35-2.08%32,705
Oct 29, 20252.402.502.302.402.40-406,110
Oct 28, 20252.402.442.372.402.40-10,122
Oct 27, 20252.402.472.372.402.40-214,394
Oct 24, 20252.352.402.332.402.402.13%218,894
Oct 23, 20252.352.402.402.352.35-71,203
Oct 22, 20252.302.402.212.352.352.17%1,254,954
Oct 21, 20252.302.372.202.302.30-312,348
Oct 20, 20252.302.402.202.302.30-172,830
Oct 17, 20252.302.222.222.302.30-86,249
Oct 16, 20252.302.402.382.302.30-156,460
Oct 15, 20252.252.402.202.302.302.22%290,131
Oct 14, 20252.252.302.222.252.25-371,244