Huddled Group Plc (AIM:HUD)
London · Delayed Price · Currency is GBP · Price in GBX 3.200
0.00 (0.00%)
Aug 21, 2025, 9:51 AM GMT+1
Huddled Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 1,292 |
| Aug 19, 2025 | 3.15 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 836,569 |
| Aug 18, 2025 | 3.36 | 3.40 | 3.10 | 3.25 | 3.25 | - | 620,593 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.14 | 3.25 | 3.25 | - | 7,034 |
| Aug 14, 2025 | 3.11 | 3.30 | 3.11 | 3.25 | 3.25 | -1.52% | 704,658 |
| Aug 13, 2025 | 3.31 | 3.36 | 3.22 | 3.30 | 3.30 | -2.94% | 568,727 |
| Aug 12, 2025 | 3.24 | 3.40 | 3.13 | 3.40 | 3.40 | 6.25% | 2,901,380 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 664,472 |
| Aug 8, 2025 | 3.32 | 3.32 | 3.04 | 3.30 | 3.30 | - | 91,033 |
| Aug 7, 2025 | 3.10 | 3.50 | 3.10 | 3.30 | 3.30 | - | 135,503 |
| Aug 6, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | - | 127,099 |
| Aug 5, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 152,122 |
| Aug 4, 2025 | 3.28 | 3.50 | 3.28 | 3.40 | 3.40 | 3.03% | 438,026 |
| Aug 1, 2025 | 3.25 | 3.32 | 3.10 | 3.30 | 3.30 | -1.49% | 990,186 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.20 | 3.35 | 3.35 | 1.52% | 395,163 |
| Jul 30, 2025 | 3.36 | 3.36 | 3.25 | 3.30 | 3.30 | - | 186,130 |
| Jul 29, 2025 | 3.23 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 186,967 |
| Jul 28, 2025 | 3.11 | 3.30 | 3.10 | 3.20 | 3.20 | - | 310,695 |
| Jul 25, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 688,659 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 755,397 |
| Jul 23, 2025 | 3.10 | 3.23 | 3.10 | 3.20 | 3.20 | - | 634,840 |
| Jul 22, 2025 | 3.22 | 3.30 | 3.20 | 3.20 | 3.20 | - | 155,311 |
| Jul 21, 2025 | 3.11 | 3.30 | 3.11 | 3.20 | 3.20 | - | 166,130 |
| Jul 18, 2025 | 3.11 | 3.30 | 3.10 | 3.20 | 3.20 | - | 9,392 |
| Jul 17, 2025 | 3.18 | 3.30 | 3.13 | 3.20 | 3.20 | 1.59% | 224,685 |
| Jul 16, 2025 | 3.13 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 512,604 |
| Jul 15, 2025 | 3.22 | 3.30 | 3.11 | 3.20 | 3.20 | - | 209,378 |
| Jul 14, 2025 | 3.12 | 3.22 | 3.11 | 3.20 | 3.20 | - | 178,218 |
| Jul 11, 2025 | 3.20 | 3.30 | 3.11 | 3.20 | 3.20 | -4.76% | 1,191,887 |
| Jul 10, 2025 | 3.16 | 3.36 | 3.10 | 3.36 | 3.36 | 5.00% | 939,114 |
| Jul 9, 2025 | 3.22 | 3.23 | 3.10 | 3.20 | 3.20 | - | 515,461 |
| Jul 8, 2025 | 3.50 | 3.50 | 3.10 | 3.20 | 3.20 | -4.48% | 1,108,487 |
| Jul 7, 2025 | 3.34 | 3.60 | 3.25 | 3.35 | 3.35 | -2.90% | 865,390 |
| Jul 4, 2025 | 3.58 | 3.70 | 3.30 | 3.45 | 3.45 | 7.81% | 2,011,334 |
| Jul 3, 2025 | 3.25 | 3.30 | 3.10 | 3.20 | 3.20 | - | 297,225 |
| Jul 2, 2025 | 3.30 | 3.30 | 3.11 | 3.20 | 3.20 | - | 460,738 |
| Jul 1, 2025 | 3.10 | 3.37 | 3.10 | 3.20 | 3.20 | -1.54% | 639,830 |
| Jun 30, 2025 | 3.36 | 3.50 | 3.20 | 3.25 | 3.25 | -2.99% | 870,129 |
| Jun 27, 2025 | 3.37 | 3.50 | 3.20 | 3.35 | 3.35 | - | 234,322 |
| Jun 26, 2025 | 3.22 | 3.35 | 3.20 | 3.35 | 3.35 | -4.29% | 85,406 |
| Jun 25, 2025 | 3.37 | 3.50 | 3.22 | 3.50 | 3.50 | 4.48% | 98,664 |
| Jun 24, 2025 | 3.44 | 3.50 | 3.22 | 3.35 | 3.35 | - | 511,878 |
| Jun 23, 2025 | 3.50 | 3.50 | 3.28 | 3.35 | 3.35 | - | 183,198 |
| Jun 20, 2025 | 3.32 | 3.40 | 3.29 | 3.35 | 3.35 | - | 242,540 |
| Jun 19, 2025 | 3.27 | 3.47 | 3.27 | 3.35 | 3.35 | - | 147,743 |
| Jun 18, 2025 | 3.50 | 3.50 | 3.20 | 3.35 | 3.35 | 1.52% | 195,925 |
| Jun 17, 2025 | 3.50 | 3.50 | 3.18 | 3.30 | 3.30 | - | 7,129 |
| Jun 16, 2025 | 3.49 | 3.50 | 3.10 | 3.30 | 3.30 | - | 268,216 |
| Jun 13, 2025 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 342,054 |
| Jun 12, 2025 | 3.15 | 3.30 | 3.10 | 3.20 | 3.20 | -1.54% | 945,548 |