Skip to main content
Huddled Group Plc (AIM:HUD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.962
+0.062 (6.93%)
Apr 29, 2026, 4:17 PM GMT

Huddled Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.940.840.900.90-692,437
Apr 27, 20260.951.000.800.900.90-5.26%115,473
Apr 24, 20261.101.041.000.950.95-13.64%599,402
Apr 23, 20261.001.101.001.101.10-301,520
Apr 22, 20261.201.201.001.101.10-336,349
Apr 21, 20261.151.211.001.101.10-4.35%1,072,487
Apr 20, 20261.151.301.201.151.15-751,022
Apr 17, 20261.151.301.021.151.15-299,124
Apr 16, 20261.171.211.061.151.15-734,824
Apr 15, 20261.091.091.041.151.15-188,531
Apr 14, 20261.101.301.001.151.154.55%1,003,374
Apr 13, 20261.201.301.101.101.10-8.33%1,053,996
Apr 10, 20261.251.341.101.201.20-4.00%3,259,743
Apr 9, 20261.251.251.251.251.25--
Apr 8, 20261.251.251.251.251.25--
Apr 7, 20261.251.341.161.251.25-33,363
Apr 2, 20261.251.401.101.251.25-469,892
Apr 1, 20261.251.281.281.251.25-303,000
Mar 31, 20261.401.401.101.251.25-961,415
Mar 30, 20261.251.321.101.251.25-1,235,466
Mar 27, 20261.251.201.101.251.25-835,000
Mar 26, 20261.251.331.101.251.25-2,013,046
Mar 25, 20261.251.231.231.251.25-81,633
Mar 24, 20261.301.401.101.251.25-3.85%96,110
Mar 23, 20261.251.401.281.301.30-660,317
Mar 20, 20261.401.401.181.301.30-7.14%5,545,549
Mar 19, 20261.601.501.401.401.40-12.50%1,051,960
Mar 18, 20261.551.681.591.601.603.23%653,739
Mar 17, 20261.551.551.551.551.55--
Mar 16, 20261.551.601.511.551.55-22,984
Mar 13, 20261.551.521.521.551.55-67,073
Mar 12, 20261.551.591.591.551.55-15,000
Mar 11, 20261.601.701.591.551.55-3.13%182,740
Mar 10, 20261.601.561.561.601.60-1,500
Mar 9, 20261.601.701.661.601.60-31,505
Mar 6, 20261.651.701.501.601.60-3.03%477,681
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, 20261.851.901.801.881.881.35%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, 20261.801.901.741.801.80-544,058
Feb 9, 20261.801.901.731.801.80-23,212
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, 20262.052.301.901.931.93-6.10%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, 20262.152.172.002.152.15-125,456
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, 20261.801.721.711.801.80-176,501
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, 20251.651.781.511.701.70-5.56%1,277,169
Dec 22, 20251.801.901.811.801.80-2.70%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, 20251.901.961.831.851.85-2.63%431,883
Dec 5, 20251.952.001.841.901.90-712,851
Dec 4, 20251.952.001.811.901.90-2.56%316,436
Dec 3, 20251.951.911.831.951.95-133,250