Hydrogen Utopia International PLC (LON:HUI)
London · Delayed Price · Currency is GBP · Price in GBX 3.124
+0.174 (5.90%)
Jan 22, 2026, 3:56 PM GMT
LON:HUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 3.05 | 3.63 | 3.00 | 3.35 | 3.35 | 6.01% | 2,531,796 |
| Dec 19, 2025 | 3.30 | 3.48 | 3.00 | 3.16 | 3.16 | -4.24% | 605,124 |
| Dec 18, 2025 | 3.15 | 3.60 | 3.10 | 3.30 | 3.30 | 4.76% | 1,582,051 |
| Dec 17, 2025 | 3.15 | 3.70 | 3.10 | 3.15 | 3.15 | - | 3,487,502 |
| Dec 16, 2025 | 2.75 | 3.30 | 2.80 | 3.15 | 3.15 | 14.55% | 1,390,499 |
| Dec 15, 2025 | 2.85 | 3.10 | 2.70 | 2.75 | 2.75 | 1.85% | 1,465,804 |
| Dec 12, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 110,885 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.80 | 2.70 | 2.70 | - | 669,610 |
| Dec 10, 2025 | 2.65 | 2.80 | 2.65 | 2.70 | 2.70 | 1.89% | 716,665 |
| Dec 9, 2025 | 2.55 | 2.80 | 2.50 | 2.65 | 2.65 | 1.92% | 2,034,005 |
| Dec 8, 2025 | 2.35 | 2.80 | 2.30 | 2.60 | 2.60 | -17.46% | 3,772,774 |
| Dec 5, 2025 | 3.15 | 3.20 | 2.98 | 3.15 | 3.15 | - | 377,337 |
| Dec 4, 2025 | 3.75 | 3.70 | 3.00 | 3.15 | 3.15 | -16.00% | 2,549,528 |
| Dec 3, 2025 | 3.75 | 3.90 | 3.65 | 3.75 | 3.75 | -1.83% | 832,220 |
| Dec 2, 2025 | 3.70 | 4.30 | 3.60 | 3.82 | 3.82 | 1.06% | 2,972,013 |
| Dec 1, 2025 | 3.70 | 4.10 | 3.50 | 3.78 | 3.78 | 2.16% | 4,761,930 |
| Nov 28, 2025 | 2.45 | 3.80 | 2.36 | 3.70 | 3.70 | 60.87% | 6,509,586 |
| Nov 27, 2025 | 2.25 | 2.40 | 2.10 | 2.30 | 2.30 | 2.22% | 1,599,632 |
| Nov 26, 2025 | 2.25 | 2.39 | 2.15 | 2.25 | 2.25 | - | 32,629 |
| Nov 25, 2025 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | - | 163,895 |
| Nov 24, 2025 | 2.35 | 2.47 | 2.10 | 2.25 | 2.25 | -4.26% | 159,571 |
| Nov 21, 2025 | 2.40 | 2.48 | 2.25 | 2.35 | 2.35 | -2.08% | 1,507,992 |
| Nov 20, 2025 | 2.20 | 2.48 | 2.11 | 2.40 | 2.40 | 9.09% | 239,725 |
| Nov 19, 2025 | 2.20 | 2.28 | 2.10 | 2.20 | 2.20 | - | 263,584 |
| Nov 18, 2025 | 2.20 | 2.28 | 2.13 | 2.20 | 2.20 | - | 615,221 |
| Nov 17, 2025 | 2.20 | 2.29 | 2.20 | 2.20 | 2.20 | - | 384,201 |
| Nov 14, 2025 | 2.40 | 2.50 | 2.10 | 2.20 | 2.20 | -8.33% | 1,057,081 |
| Nov 13, 2025 | 2.40 | 2.50 | 2.33 | 2.40 | 2.40 | - | 317,401 |
| Nov 12, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 981,268 |
| Nov 11, 2025 | 2.30 | 2.54 | 2.10 | 2.50 | 2.50 | - | 2,084,547 |
| Nov 10, 2025 | 2.55 | 2.80 | 2.25 | 2.50 | 2.50 | 2.04% | 2,051,635 |