Huddled Group Plc (AIM:HUD)
London · Delayed Price · Currency is GBP · Price in GBX 2.150
0.00 (0.00%)
At close: Jan 23, 2026
Huddled Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.81 | 1.80 | 1.80 | -2.70% | 308,211 |
| Dec 19, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 821,504 |
| Dec 18, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 156,666 |
| Dec 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 42,837 |
| Dec 16, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | - | 147,513 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 12, 2025 | 1.85 | 1.82 | 1.80 | 1.85 | 1.85 | - | 4,262,092 |
| Dec 11, 2025 | 1.85 | 1.87 | 1.87 | 1.85 | 1.85 | - | 16,779 |
| Dec 10, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 768,938 |
| Dec 9, 2025 | 1.95 | 2.00 | 1.80 | 1.85 | 1.85 | - | 1,063,284 |
| Dec 8, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -2.63% | 431,884 |
| 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 |