Hydrogen Utopia International PLC (LON:HUI)
London · Delayed Price · Currency is GBP · Price in GBX 2.025
-0.025 (-1.22%)
Mar 5, 2026, 3:29 PM GMT
LON:HUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.96 | 2.30 | 1.90 | 1.90 | - | -7.32% | 216,012 |
| Mar 4, 2026 | 1.90 | 2.26 | 1.95 | 2.05 | 2.05 | -6.82% | 660,998 |
| Mar 3, 2026 | 2.50 | 2.55 | 2.02 | 2.20 | 2.20 | -12.00% | 2,138,200 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 385,318 |
| Feb 27, 2026 | 2.60 | 2.70 | 2.53 | 2.60 | 2.60 | - | 349,394 |
| Feb 26, 2026 | 2.60 | 2.70 | 2.52 | 2.60 | 2.60 | - | 160,634 |
| Feb 25, 2026 | 2.46 | 2.46 | 2.46 | 2.60 | 2.60 | - | 246,908 |
| Feb 24, 2026 | 2.60 | 2.70 | 2.59 | 2.60 | 2.60 | - | 127,381 |
| Feb 23, 2026 | 2.60 | 2.70 | 2.44 | 2.60 | 2.60 | 4.00% | 906,369 |
| Feb 20, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 21,255 |
| Feb 19, 2026 | 2.66 | 2.66 | 2.50 | 2.60 | 2.60 | - | 162,633 |
| Feb 18, 2026 | 2.65 | 2.77 | 2.46 | 2.60 | 2.60 | - | 347,977 |
| Feb 17, 2026 | 2.75 | 2.90 | 2.50 | 2.60 | 2.60 | -7.14% | 426,805 |
| Feb 16, 2026 | 2.80 | 2.90 | 2.60 | 2.80 | 2.80 | - | 773,471 |
| Feb 13, 2026 | 2.85 | 2.94 | 2.61 | 2.80 | 2.80 | -1.75% | 108,641 |
| Feb 12, 2026 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 98,259 |
| Feb 11, 2026 | 2.85 | 2.90 | 2.73 | 2.85 | 2.85 | - | 198,042 |
| Feb 10, 2026 | 2.95 | 3.00 | 2.70 | 2.85 | 2.85 | 5.56% | 366,162 |
| Feb 9, 2026 | 2.85 | 3.03 | 2.70 | 2.70 | 2.70 | -5.26% | 682,866 |
| Feb 6, 2026 | 2.95 | 3.00 | 2.70 | 2.85 | 2.85 | -3.39% | 58,247 |
| Feb 5, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 1,666,448 |
| Feb 4, 2026 | 2.95 | 2.95 | 2.90 | 2.95 | 2.95 | - | 42,297 |
| Feb 3, 2026 | 3.20 | 3.20 | 2.70 | 2.95 | 2.95 | 3.51% | 583,405 |
| Feb 2, 2026 | 2.80 | 3.06 | 2.65 | 2.85 | 2.85 | 1.79% | 339,771 |
| Jan 30, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | -3.45% | 792,041 |
| Jan 29, 2026 | 2.95 | 3.06 | 2.50 | 2.90 | 2.90 | -1.36% | 2,565,000 |
| Jan 28, 2026 | 3.60 | 3.80 | 2.80 | 2.94 | 2.94 | -8.70% | 4,118,694 |
| Jan 27, 2026 | 3.05 | 3.30 | 2.94 | 3.22 | 3.22 | 5.57% | 4,183,373 |
| Jan 26, 2026 | 3.05 | 3.06 | 3.00 | 3.05 | 3.05 | - | 330,259 |
| Jan 23, 2026 | 3.10 | 3.13 | 3.00 | 3.05 | 3.05 | -1.61% | 790,733 |
| Jan 22, 2026 | 2.95 | 3.13 | 2.90 | 3.10 | 3.10 | 5.08% | 834,640 |
| Jan 21, 2026 | 2.97 | 3.00 | 2.90 | 2.95 | 2.95 | - | 290,742 |
| Jan 20, 2026 | 3.00 | 3.02 | 2.90 | 2.95 | 2.95 | -1.67% | 935,676 |
| Jan 19, 2026 | 2.95 | 3.10 | 2.90 | 3.00 | 3.00 | 5.26% | 1,434,605 |
| Jan 16, 2026 | 2.95 | 3.12 | 2.80 | 2.85 | 2.85 | -3.39% | 177,168 |
| Jan 15, 2026 | 2.95 | 3.06 | 2.90 | 2.95 | 2.95 | - | 681,958 |
| Jan 14, 2026 | 2.87 | 3.00 | 3.00 | 2.95 | 2.95 | 3.51% | 286,119 |
| Jan 13, 2026 | 2.85 | 3.10 | 2.80 | 2.85 | 2.85 | -1.72% | 765,476 |
| Jan 12, 2026 | 3.35 | 3.34 | 2.72 | 2.90 | 2.90 | -13.43% | 3,970,225 |
| Jan 9, 2026 | 3.25 | 3.53 | 3.20 | 3.35 | 3.35 | 3.08% | 466,573 |
| Jan 8, 2026 | 3.30 | 3.50 | 3.20 | 3.25 | 3.25 | -1.52% | 1,091,308 |
| Jan 7, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 361,527 |
| Jan 6, 2026 | 3.40 | 3.60 | 3.20 | 3.30 | 3.30 | - | 803,308 |
| Jan 5, 2026 | 3.55 | 3.60 | 3.20 | 3.30 | 3.30 | -7.04% | 1,410,595 |
| Jan 2, 2026 | 3.60 | 3.70 | 3.58 | 3.55 | 3.55 | -1.39% | 369,748 |
| Dec 31, 2025 | 3.55 | 3.70 | 3.57 | 3.60 | 3.60 | 2.86% | 191,596 |
| Dec 30, 2025 | 3.75 | 3.83 | 3.50 | 3.50 | 3.50 | -6.67% | 712,393 |
| Dec 29, 2025 | 3.50 | 3.80 | 3.50 | 3.75 | 3.75 | 7.14% | 882,740 |
| Dec 24, 2025 | 3.35 | 3.70 | 3.30 | 3.50 | 3.50 | 4.48% | 732,288 |
| Dec 23, 2025 | 3.35 | 3.50 | 3.30 | 3.35 | 3.35 | - | 210,589 |