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 |