Hydrogen Utopia International PLC (LON:HUI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.108
-0.042 (-1.98%)
Nov 6, 2026, 3:53 PM GMT
LON:HUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | -1.95% | 98,092 |
| Nov 5, 2026 | 2.13 | 2.15 | 2.10 | 2.15 | 2.15 | 1.18% | 292,517 |
| Nov 4, 2026 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | -0.70% | 560,967 |
| Nov 3, 2026 | 2.13 | 2.15 | 2.14 | 2.14 | 2.14 | 0.71% | 200,281 |
| Nov 2, 2026 | 2.05 | 2.20 | 2.05 | 2.13 | 2.13 | 3.66% | 1,001,788 |
| Oct 30, 2026 | 2.05 | 2.07 | 2.07 | 2.05 | 2.05 | - | 29,027 |
| Oct 29, 2026 | 2.05 | 2.08 | 2.00 | 2.05 | 2.05 | - | 301,333 |
| Oct 28, 2026 | 2.05 | 2.08 | 2.00 | 2.05 | 2.05 | - | 214,755 |
| Oct 27, 2026 | 2.05 | 2.02 | 2.02 | 2.05 | 2.05 | - | 8,955 |
| Oct 26, 2026 | 2.05 | 2.10 | 2.02 | 2.05 | 2.05 | - | 135,260 |
| Oct 23, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 414,551 |
| Oct 22, 2026 | 2.10 | 2.06 | 2.06 | 2.10 | 2.10 | - | 61,160 |
| Oct 21, 2026 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | - | 2,486 |
| Oct 20, 2026 | 2.10 | 2.06 | 2.05 | 2.10 | 2.10 | - | 85,265 |
| Oct 19, 2026 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | - | 59,869 |
| Oct 16, 2026 | 2.12 | 2.12 | 2.12 | 2.10 | 2.10 | - | 23,617 |
| Oct 15, 2026 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | - | 72,530 |
| Oct 14, 2026 | 2.13 | 2.13 | 2.08 | 2.10 | 2.10 | - | 43,019 |
| Oct 13, 2026 | 2.13 | 2.15 | 2.05 | 2.10 | 2.10 | - | 133,786 |
| Oct 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 9, 2026 | 2.08 | 2.15 | 2.05 | 2.10 | 2.10 | - | 42,154 |
| Oct 8, 2026 | 2.08 | 2.15 | 2.05 | 2.10 | 2.10 | - | 142,992 |
| Oct 7, 2026 | 2.10 | 2.14 | 2.05 | 2.10 | 2.10 | - | 61,724 |
| Oct 6, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 151,879 |
| Oct 5, 2026 | 2.10 | 2.08 | 2.08 | 2.10 | 2.10 | - | 51,915 |
| Oct 2, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 28,254 |
| Oct 1, 2026 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | - | 29,466 |
| Sep 30, 2026 | 2.09 | 2.19 | 2.19 | 2.10 | 2.10 | 1.20% | 56,980 |
| Sep 29, 2026 | 2.09 | 2.10 | 2.09 | 2.08 | 2.08 | - | 166,088 |
| Sep 28, 2026 | 2.10 | 2.10 | 2.10 | 2.08 | 2.08 | - | 113,042 |
| Sep 25, 2026 | 2.10 | 2.09 | 2.09 | 2.08 | 2.08 | - | 247,729 |
| Sep 24, 2026 | 2.10 | 2.10 | 2.10 | 2.08 | 2.08 | - | 50,000 |
| Sep 23, 2026 | 2.51 | 2.49 | 2.49 | 2.08 | 2.08 | -18.63% | 3,353,880 |
| Sep 22, 2026 | 2.59 | 2.59 | 2.59 | 2.55 | 2.55 | 6.25% | 61,410 |
| Sep 21, 2026 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -2.04% | 109,758 |
| Sep 18, 2026 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | - | 1,777 |
| Sep 17, 2026 | 2.41 | 2.50 | 2.40 | 2.45 | 2.45 | - | 621,506 |
| Sep 16, 2026 | 2.49 | 2.50 | 2.41 | 2.45 | 2.45 | - | 443,675 |
| Sep 15, 2026 | 2.40 | 2.40 | 2.40 | 2.45 | 2.45 | - | 282,308 |
| Sep 14, 2026 | 2.45 | 2.49 | 2.40 | 2.45 | 2.45 | - | 878,542 |
| Sep 11, 2026 | 2.45 | 2.47 | 2.40 | 2.45 | 2.45 | - | 42,179 |
| Sep 10, 2026 | 2.45 | 2.50 | 2.40 | 2.45 | 2.45 | - | 240,680 |
| Sep 9, 2026 | 2.45 | 2.50 | 2.40 | 2.45 | 2.45 | -2.00% | 69,458 |
| Sep 8, 2026 | 2.45 | 2.55 | 2.40 | 2.50 | 2.50 | 2.04% | 81,281 |
| Sep 7, 2026 | 2.45 | 2.55 | 2.40 | 2.45 | 2.45 | -3.92% | 316,943 |
| Sep 4, 2026 | 2.45 | 2.55 | 2.40 | 2.55 | 2.55 | 4.08% | 30,457 |
| Sep 3, 2026 | 2.45 | 2.50 | 2.40 | 2.45 | 2.45 | -3.92% | 218,948 |
| Sep 2, 2026 | 2.60 | 2.55 | 2.55 | 2.55 | 2.55 | 2.00% | 333,522 |
| Sep 1, 2026 | 2.68 | 2.68 | 2.58 | 2.50 | 2.50 | 2.04% | 76,049 |
| Aug 28, 2026 | 2.45 | 2.60 | 2.43 | 2.45 | 2.45 | - | 40,524 |