Hydrogen Utopia International PLC (LON:HUI)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
-0.100 (-6.45%)
Oct 1, 2025, 4:25 PM BST
LON:HUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.60 | 1.66 | 1.40 | 1.55 | 1.55 | -8.28% | 2,079,147 |
| Sep 29, 2025 | 1.60 | 1.70 | 1.50 | 1.69 | 1.69 | -1.17% | 1,162,243 |
| Sep 26, 2025 | 1.63 | 1.75 | 1.50 | 1.71 | 1.71 | 6.87% | 1,969,017 |
| Sep 25, 2025 | 1.43 | 1.70 | 1.43 | 1.60 | 1.60 | 18.52% | 1,669,883 |
| Sep 24, 2025 | 1.20 | 1.50 | 1.11 | 1.35 | 1.35 | 12.50% | 3,384,360 |
| Sep 23, 2025 | 1.05 | 1.30 | 1.00 | 1.20 | 1.20 | 14.29% | 3,453,848 |
| Sep 22, 2025 | 1.15 | 1.30 | 1.00 | 1.05 | 1.05 | -4.55% | 357,468 |
| Sep 19, 2025 | 1.10 | 1.12 | 1.00 | 1.10 | 1.10 | - | 563,713 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 100,000 |
| Sep 17, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 2,042 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.00 | 1.10 | 1.10 | - | 556,419 |
| Sep 15, 2025 | 1.12 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 300,730 |
| Sep 12, 2025 | 1.00 | 1.14 | 1.00 | 1.05 | 1.05 | 5.00% | 366,595 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 1,479,324 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | - | 65,649 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 200,190 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | - | 91,601 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 120,000 |
| Sep 4, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 159,026 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 125,407 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | - | 28,319 |
| Sep 1, 2025 | 1.16 | 1.20 | 1.11 | 1.20 | 1.20 | - | 96,567 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 195,447 |
| Aug 28, 2025 | 1.17 | 1.20 | 1.10 | 1.20 | 1.20 | - | 76,045 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.10 | 1.20 | 1.20 | - | 214,547 |
| Aug 26, 2025 | 1.11 | 1.25 | 1.10 | 1.20 | 1.20 | -5.51% | 320,485 |
| Aug 22, 2025 | 1.13 | 1.33 | 1.10 | 1.27 | 1.27 | 1.60% | 304,919 |
| Aug 21, 2025 | 1.23 | 1.40 | 1.10 | 1.25 | 1.25 | 4.17% | 169,292 |
| Aug 20, 2025 | 1.20 | 1.30 | 1.12 | 1.20 | 1.20 | -7.69% | 235,126 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.20 | 1.30 | 1.30 | -2.26% | 890,264 |
| Aug 18, 2025 | 1.37 | 1.40 | 1.30 | 1.33 | 1.33 | -1.48% | 291,797 |
| Aug 15, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 634,143 |
| Aug 14, 2025 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | -5.59% | 258,455 |
| Aug 13, 2025 | 1.40 | 1.43 | 1.30 | 1.43 | 1.43 | 5.93% | 321,782 |
| Aug 12, 2025 | 1.33 | 1.38 | 1.22 | 1.35 | 1.35 | - | 659,076 |
| Aug 11, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | - | 67,761 |
| Aug 8, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 1,805 |
| Aug 7, 2025 | 1.30 | 1.40 | 1.23 | 1.35 | 1.35 | - | 458,797 |
| Aug 6, 2025 | 1.31 | 1.38 | 1.30 | 1.35 | 1.35 | - | 435,229 |
| Aug 5, 2025 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | - | 514,842 |
| Aug 4, 2025 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | - | 112,505 |
| Aug 1, 2025 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 43,488 |
| Jul 31, 2025 | 1.39 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 172,633 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | - | 277,613 |
| Jul 29, 2025 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | - | 167,054 |
| Jul 28, 2025 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | -11.76% | 425,082 |
| Jul 25, 2025 | 1.48 | 1.60 | 1.30 | 1.53 | 1.53 | 15.04% | 2,269,800 |
| Jul 24, 2025 | 1.43 | 1.44 | 1.24 | 1.33 | 1.33 | - | 208,051 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.24 | 1.33 | 1.33 | - | 142,109 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -6.99% | 201,512 |