Huddled Group Plc (AIM:HUD)
London · Delayed Price · Currency is GBP · Price in GBX 2.350
0.00 (0.00%)
Oct 31, 2025, 4:27 PM GMT+1
Huddled Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | - | 86,063 |
| Oct 30, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | -2.08% | 57,705 |
| Oct 29, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 426,110 |
| Oct 28, 2025 | 2.40 | 2.44 | 2.37 | 2.40 | 2.40 | - | 20,122 |
| Oct 27, 2025 | 2.40 | 2.47 | 2.37 | 2.40 | 2.40 | - | 217,394 |
| Oct 24, 2025 | 2.35 | 2.40 | 2.33 | 2.40 | 2.40 | 2.13% | 218,894 |
| Oct 23, 2025 | 2.35 | 2.40 | 2.35 | 2.35 | 2.35 | - | 71,203 |
| Oct 22, 2025 | 2.30 | 2.40 | 2.21 | 2.35 | 2.35 | 2.17% | 1,375,210 |
| 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 | 2.30 | 2.22 | 2.30 | 2.30 | - | 86,249 |
| Oct 16, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 156,461 |
| Oct 15, 2025 | 2.25 | 2.40 | 2.20 | 2.30 | 2.30 | 2.22% | 290,131 |
| Oct 14, 2025 | 2.25 | 2.30 | 2.21 | 2.25 | 2.25 | - | 371,244 |
| Oct 13, 2025 | 2.25 | 2.34 | 2.20 | 2.25 | 2.25 | -2.17% | 1,219,854 |
| Oct 10, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 594,246 |
| Oct 9, 2025 | 2.30 | 2.30 | 2.21 | 2.30 | 2.30 | - | 100,819 |
| 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% | 444,542 |
| Oct 3, 2025 | 2.60 | 2.61 | 2.31 | 2.45 | 2.45 | -5.77% | 2,767,030 |
| 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 | - | 454,305 |
| Sep 30, 2025 | 2.65 | 2.90 | 2.60 | 2.75 | 2.75 | 1.85% | 837,017 |
| Sep 29, 2025 | 2.90 | 3.20 | 2.42 | 2.70 | 2.70 | -11.48% | 8,556,401 |
| Sep 26, 2025 | 3.00 | 3.12 | 2.90 | 3.05 | 3.05 | 1.67% | 1,087,644 |
| Sep 25, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 50,300 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 5.63% | 21,157 |
| Sep 23, 2025 | 3.15 | 3.15 | 2.84 | 2.84 | 2.84 | -9.84% | 1,543,772 |
| Sep 22, 2025 | 3.20 | 3.30 | 3.10 | 3.15 | 3.15 | -1.56% | 557,901 |
| Sep 19, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 162 |
| Sep 18, 2025 | 3.20 | 3.30 | 3.12 | 3.20 | 3.20 | - | 387,694 |
| Sep 17, 2025 | 3.25 | 3.25 | 3.11 | 3.20 | 3.20 | -1.54% | 362,600 |
| Sep 16, 2025 | 3.35 | 3.40 | 3.14 | 3.25 | 3.25 | -2.99% | 721,669 |
| Sep 15, 2025 | 3.35 | 3.35 | 3.20 | 3.35 | 3.35 | - | 193,531 |
| Sep 12, 2025 | 3.35 | 3.38 | 3.27 | 3.35 | 3.35 | - | 126,665 |
| Sep 11, 2025 | 3.40 | 3.47 | 3.30 | 3.35 | 3.35 | -1.47% | 856,894 |
| Sep 10, 2025 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 1.49% | 619,910 |
| Sep 9, 2025 | 3.35 | 3.37 | 3.30 | 3.35 | 3.35 | - | 306,188 |
| Sep 8, 2025 | 3.40 | 3.50 | 3.30 | 3.35 | 3.35 | -1.47% | 662,056 |
| Sep 5, 2025 | 3.45 | 3.48 | 3.30 | 3.40 | 3.40 | -1.45% | 676,550 |
| Sep 4, 2025 | 3.45 | 3.55 | 3.34 | 3.45 | 3.45 | - | 50,302 |
| Sep 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 362,281 |
| Sep 2, 2025 | 3.30 | 3.59 | 3.30 | 3.45 | 3.45 | -1.43% | 476,779 |
| Sep 1, 2025 | 3.46 | 3.69 | 3.43 | 3.50 | 3.50 | - | 104,015 |
| Aug 29, 2025 | 3.59 | 3.60 | 3.40 | 3.50 | 3.50 | - | 1,548,739 |
| Aug 28, 2025 | 3.10 | 3.59 | 3.05 | 3.50 | 3.50 | 11.11% | 2,757,503 |
| Aug 27, 2025 | 3.08 | 3.30 | 3.08 | 3.15 | 3.15 | - | 906,137 |
| Aug 26, 2025 | 3.00 | 3.30 | 3.00 | 3.15 | 3.15 | - | 2,312,766 |
| Aug 22, 2025 | 3.00 | 3.23 | 3.00 | 3.15 | 3.15 | -1.56% | 595,711 |