Hydrogen Utopia International PLC (LON:HUI)
London · Delayed Price · Currency is GBP · Price in GBX 2.736
-0.015 (-0.53%)
Jun 17, 2026, 3:23 PM GMT
LON:HUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.75 | 2.79 | 2.74 | 2.75 | 2.75 | - | 46,444 |
| Jun 16, 2026 | 2.50 | 2.90 | 2.40 | 2.75 | 2.75 | 10.00% | 1,678,050 |
| Jun 15, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 110,741 |
| Jun 12, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 27,410 |
| Jun 11, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 220,148 |
| Jun 10, 2026 | 2.50 | 2.60 | 2.56 | 2.50 | 2.50 | - | 89,538 |
| Jun 9, 2026 | 2.50 | 2.60 | 2.60 | 2.50 | 2.50 | - | 105,569 |
| Jun 8, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 12,326 |
| Jun 5, 2026 | 2.50 | 2.60 | 2.53 | 2.50 | 2.50 | - | 295,382 |
| Jun 4, 2026 | 2.75 | 2.80 | 2.52 | 2.50 | 2.50 | -9.09% | 2,111,695 |
| Jun 3, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 43,312 |
| Jun 2, 2026 | 2.75 | 2.86 | 2.70 | 2.75 | 2.75 | - | 313,922 |
| Jun 1, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 435,411 |
| May 29, 2026 | 2.75 | 2.80 | 2.70 | 2.80 | 2.80 | 1.82% | 313,392 |
| May 28, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 76,500 |
| May 27, 2026 | 2.80 | 2.90 | 2.70 | 2.75 | 2.75 | -1.79% | 203,139 |
| May 26, 2026 | 2.85 | 2.90 | 2.70 | 2.80 | 2.80 | -1.75% | 368,652 |
| May 22, 2026 | 2.85 | 2.90 | 2.82 | 2.85 | 2.85 | - | 708,468 |
| May 21, 2026 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | - | 729,939 |
| May 20, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | - | 196,813 |
| May 19, 2026 | 3.00 | 3.00 | 2.80 | 2.85 | 2.85 | -1.72% | 286,186 |
| May 18, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 285,659 |
| May 15, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 572,474 |
| May 14, 2026 | 2.95 | 3.10 | 2.80 | 2.90 | 2.90 | -3.97% | 362,784 |
| May 13, 2026 | 2.95 | 3.09 | 2.88 | 3.02 | 3.02 | 2.37% | 66,174 |
| May 12, 2026 | 3.00 | 3.15 | 2.80 | 2.95 | 2.95 | -1.67% | 469,014 |
| May 11, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 696,265 |
| May 8, 2026 | 3.00 | 3.20 | 2.88 | 3.00 | 3.00 | - | 255,875 |
| May 7, 2026 | 2.95 | 3.20 | 2.80 | 3.00 | 3.00 | - | 1,454,321 |
| May 6, 2026 | 3.35 | 3.35 | 2.80 | 3.00 | 3.00 | - | 2,466,049 |
| May 5, 2026 | 3.25 | 4.00 | 2.90 | 3.00 | 3.00 | 11.11% | 9,257,690 |
| May 1, 2026 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 415,120 |
| Apr 30, 2026 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 574,047 |
| Apr 29, 2026 | 2.85 | 3.00 | 2.60 | 2.70 | 2.70 | -5.26% | 186,625 |
| Apr 28, 2026 | 3.00 | 3.10 | 2.78 | 2.85 | 2.85 | -5.00% | 694,696 |
| Apr 27, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | -3.23% | 632,176 |
| Apr 24, 2026 | 2.90 | 3.20 | 2.80 | 3.10 | 3.10 | 6.90% | 660,453 |
| Apr 23, 2026 | 3.25 | 3.50 | 2.81 | 2.90 | 2.90 | -7.94% | 752,245 |
| Apr 22, 2026 | 3.25 | 3.30 | 3.00 | 3.15 | 3.15 | 1.94% | 176,479 |
| Apr 21, 2026 | 3.30 | 3.50 | 3.00 | 3.09 | 3.09 | -6.36% | 492,416 |
| Apr 20, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 147,527 |
| Apr 17, 2026 | 3.30 | 3.50 | 3.15 | 3.30 | 3.30 | - | 176,854 |
| Apr 16, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 1,308,037 |
| Apr 15, 2026 | 3.25 | 3.50 | 3.12 | 3.30 | 3.30 | 1.54% | 894,261 |
| Apr 14, 2026 | 3.10 | 3.40 | 2.90 | 3.25 | 3.25 | 4.84% | 2,417,884 |
| Apr 13, 2026 | 3.20 | 3.38 | 3.00 | 3.10 | 3.10 | -6.06% | 518,100 |
| Apr 10, 2026 | 3.00 | 3.40 | 2.80 | 3.30 | 3.30 | 10.00% | 1,473,574 |
| Apr 9, 2026 | 2.85 | 3.20 | 2.80 | 3.00 | 3.00 | 5.26% | 978,839 |
| Apr 8, 2026 | 2.75 | 3.00 | 2.50 | 2.85 | 2.85 | 3.64% | 506,845 |
| Apr 7, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | 1.85% | 595,550 |