Huddled Group Plc (AIM:HUD)
London · Delayed Price · Currency is GBP · Price in GBX 1.650
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
Huddled Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.65 | 1.60 | 1.60 | 1.65 | 1.65 | - | 101 |
| Mar 4, 2026 | 1.65 | 1.62 | 1.62 | 1.65 | 1.65 | - | 444,909 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 2, 2026 | 1.83 | 1.80 | 1.62 | 1.65 | 1.65 | -8.33% | 1,213,455 |
| Feb 27, 2026 | 1.88 | 1.89 | 1.70 | 1.80 | 1.80 | -4.00% | 1,916,637 |
| Feb 26, 2026 | 1.88 | 1.94 | 1.80 | 1.88 | 1.88 | - | 2,732,672 |
| Feb 25, 2026 | 1.88 | 1.95 | 1.80 | 1.88 | 1.88 | - | 2,000,118 |
| Feb 24, 2026 | 1.88 | 1.85 | 1.85 | 1.88 | 1.88 | - | 7,500 |
| Feb 23, 2026 | 1.88 | 1.95 | 1.82 | 1.88 | 1.88 | - | 53,899 |
| Feb 20, 2026 | 1.88 | 1.95 | 1.95 | 1.88 | 1.88 | - | 44,000 |
| Feb 19, 2026 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 1.35% | 140,132 |
| Feb 18, 2026 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | - | 64,858 |
| Feb 17, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 26,000 |
| Feb 16, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 50,231 |
| Feb 13, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | - | 469,737 |
| Feb 12, 2026 | 1.80 | 1.90 | 1.83 | 1.85 | 1.85 | 2.78% | 297,342 |
| Feb 11, 2026 | 1.80 | 1.90 | 1.74 | 1.80 | 1.80 | - | 152,868 |
| Feb 10, 2026 | 1.87 | 1.90 | 1.74 | 1.80 | 1.80 | - | 544,058 |
| Feb 9, 2026 | 1.73 | 1.90 | 1.73 | 1.80 | 1.80 | - | 23,212 |
| Feb 6, 2026 | 1.80 | 1.90 | 1.73 | 1.80 | 1.80 | -5.26% | 65,226 |
| Feb 5, 2026 | 1.93 | 1.94 | 1.80 | 1.90 | 1.90 | -1.30% | 83,159 |
| Feb 4, 2026 | 2.30 | 2.30 | 1.90 | 1.93 | 1.93 | -6.10% | 975,385 |
| Feb 3, 2026 | 2.10 | 2.20 | 2.00 | 2.05 | 2.05 | -2.38% | 190,092 |
| Feb 2, 2026 | 2.10 | 2.20 | 2.02 | 2.10 | 2.10 | - | 84,515 |
| Jan 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 29, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 188,337 |
| Jan 28, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 42,480 |
| Jan 27, 2026 | 2.15 | 2.20 | 2.00 | 2.10 | 2.10 | -2.33% | 569,362 |
| Jan 26, 2026 | 2.15 | 2.20 | 2.00 | 2.15 | 2.15 | - | 312,232 |
| Jan 23, 2026 | 2.17 | 2.17 | 2.00 | 2.15 | 2.15 | - | 125,456 |
| Jan 22, 2026 | 2.15 | 2.17 | 2.06 | 2.15 | 2.15 | - | 209,110 |
| Jan 21, 2026 | 2.20 | 2.35 | 2.00 | 2.15 | 2.15 | 2.38% | 1,005,804 |
| Jan 20, 2026 | 1.80 | 2.20 | 1.76 | 2.10 | 2.10 | 16.67% | 2,828,930 |
| Jan 19, 2026 | 1.70 | 1.85 | 1.69 | 1.80 | 1.80 | 5.88% | 1,091,716 |
| Jan 16, 2026 | 1.70 | 1.78 | 1.61 | 1.70 | 1.70 | - | 769,452 |
| Jan 15, 2026 | 1.80 | 1.90 | 1.62 | 1.70 | 1.70 | -5.56% | 395,962 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.71 | 1.80 | 1.80 | - | 176,501 |
| Jan 13, 2026 | 1.80 | 1.72 | 1.72 | 1.80 | 1.80 | - | 264 |
| Jan 12, 2026 | 1.95 | 1.92 | 1.80 | 1.80 | 1.80 | -7.69% | 1,761,011 |
| Jan 9, 2026 | 1.95 | 1.93 | 1.80 | 1.95 | 1.95 | - | 402,690 |
| Jan 8, 2026 | 2.00 | 1.96 | 1.80 | 1.95 | 1.95 | -2.50% | 280,392 |
| Jan 7, 2026 | 2.00 | 2.10 | 1.95 | 2.00 | 2.00 | - | 101,911 |
| Jan 6, 2026 | 1.95 | 2.10 | 1.93 | 2.00 | 2.00 | 2.56% | 566,030 |
| Jan 5, 2026 | 1.95 | 2.07 | 1.92 | 1.95 | 1.95 | - | 449,768 |
| Jan 2, 2026 | 1.95 | 1.92 | 1.92 | 1.95 | 1.95 | - | 12,184 |
| Dec 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 30, 2025 | 1.90 | 2.10 | 1.91 | 1.95 | 1.95 | 2.63% | 978,241 |
| Dec 29, 2025 | 1.70 | 1.90 | 1.60 | 1.90 | 1.90 | 11.76% | 1,821,785 |
| Dec 24, 2025 | 1.70 | 1.80 | 1.71 | 1.70 | 1.70 | - | 16,746 |
| Dec 23, 2025 | 1.53 | 1.78 | 1.51 | 1.70 | 1.70 | -5.56% | 1,277,169 |