Huddled Group Plc (AIM:HUD)
London · Delayed Price · Currency is GBP · Price in GBX 0.8700
+0.0200 (2.35%)
May 8, 2026, 3:44 PM GMT
Huddled Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.97 | 0.97 | 0.80 | 0.85 | 0.85 | -5.56% | 1,273,563 |
| May 6, 2026 | 0.90 | 1.00 | 0.86 | 0.90 | 0.90 | - | 304,712 |
| May 5, 2026 | 0.90 | 0.98 | 0.98 | 0.90 | 0.90 | - | 2,551 |
| May 1, 2026 | 0.80 | 1.00 | 0.80 | 0.90 | 0.90 | - | 121,235 |
| Apr 30, 2026 | 0.90 | 0.98 | 0.85 | 0.90 | 0.90 | - | 408,273 |
| Apr 29, 2026 | 0.90 | 0.98 | 0.89 | 0.90 | 0.90 | - | 468,232 |
| Apr 28, 2026 | 0.90 | 0.94 | 0.84 | 0.90 | 0.90 | - | 692,437 |
| Apr 27, 2026 | 0.95 | 1.00 | 0.80 | 0.90 | 0.90 | -5.26% | 115,473 |
| Apr 24, 2026 | 1.10 | 1.04 | 1.00 | 0.95 | 0.95 | -13.64% | 599,402 |
| Apr 23, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 301,520 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 336,349 |
| Apr 21, 2026 | 1.15 | 1.21 | 1.00 | 1.10 | 1.10 | -4.35% | 1,072,487 |
| Apr 20, 2026 | 1.15 | 1.30 | 1.20 | 1.15 | 1.15 | - | 751,022 |
| Apr 17, 2026 | 1.15 | 1.30 | 1.02 | 1.15 | 1.15 | - | 299,124 |
| Apr 16, 2026 | 1.17 | 1.21 | 1.06 | 1.15 | 1.15 | - | 734,824 |
| Apr 15, 2026 | 1.09 | 1.09 | 1.04 | 1.15 | 1.15 | - | 188,531 |
| Apr 14, 2026 | 1.10 | 1.30 | 1.00 | 1.15 | 1.15 | 4.55% | 1,003,374 |
| Apr 13, 2026 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 1,053,996 |
| Apr 10, 2026 | 1.25 | 1.34 | 1.10 | 1.20 | 1.20 | -4.00% | 3,259,743 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 7, 2026 | 1.25 | 1.34 | 1.16 | 1.25 | 1.25 | - | 33,363 |
| Apr 2, 2026 | 1.25 | 1.40 | 1.10 | 1.25 | 1.25 | - | 469,892 |
| Apr 1, 2026 | 1.25 | 1.28 | 1.28 | 1.25 | 1.25 | - | 303,000 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.10 | 1.25 | 1.25 | - | 961,415 |
| Mar 30, 2026 | 1.25 | 1.32 | 1.10 | 1.25 | 1.25 | - | 1,235,466 |
| Mar 27, 2026 | 1.25 | 1.20 | 1.10 | 1.25 | 1.25 | - | 835,000 |
| Mar 26, 2026 | 1.25 | 1.33 | 1.10 | 1.25 | 1.25 | - | 2,013,046 |
| Mar 25, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.25 | - | 81,633 |
| Mar 24, 2026 | 1.30 | 1.40 | 1.10 | 1.25 | 1.25 | -3.85% | 96,110 |
| Mar 23, 2026 | 1.25 | 1.40 | 1.28 | 1.30 | 1.30 | - | 660,317 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.18 | 1.30 | 1.30 | -7.14% | 5,545,549 |
| Mar 19, 2026 | 1.60 | 1.50 | 1.40 | 1.40 | 1.40 | -12.50% | 1,051,960 |
| Mar 18, 2026 | 1.55 | 1.68 | 1.59 | 1.60 | 1.60 | 3.23% | 653,739 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 16, 2026 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | - | 22,984 |
| Mar 13, 2026 | 1.55 | 1.52 | 1.52 | 1.55 | 1.55 | - | 67,073 |
| Mar 12, 2026 | 1.55 | 1.59 | 1.59 | 1.55 | 1.55 | - | 15,000 |
| Mar 11, 2026 | 1.60 | 1.70 | 1.59 | 1.55 | 1.55 | -3.13% | 182,740 |
| Mar 10, 2026 | 1.60 | 1.56 | 1.56 | 1.60 | 1.60 | - | 1,500 |
| Mar 9, 2026 | 1.60 | 1.70 | 1.66 | 1.60 | 1.60 | - | 31,505 |
| Mar 6, 2026 | 1.65 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 477,681 |
| 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 |