1. Share Prices

  2. Huddled Group PLC (HUD)

2.05p-0.20 (-6.82%)07 Nov 2025, 14:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Huddled Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 20252.25p2.20p2.03p2.05p1,841,027
Nov 6, 20252.25p2.20p2.20p2.25p82,294
Nov 5, 20252.35p2.50p2.20p2.25p91,029
Nov 4, 20252.35p2.20p2.20p2.35p37,370
Nov 3, 20252.35p2.50p2.20p2.35p35,502
Oct 31, 20252.35p2.21p2.20p2.35p86,063
Oct 30, 20252.35p2.50p2.20p2.35p32,705
Oct 29, 20252.40p2.50p2.30p2.40p406,110
Oct 28, 20252.40p2.44p2.37p2.40p10,122
Oct 27, 20252.40p2.47p2.37p2.40p214,394
Oct 24, 20252.35p2.40p2.33p2.40p218,894
Oct 23, 20252.35p2.40p2.40p2.35p71,203
Oct 22, 20252.30p2.40p2.21p2.35p1,254,954
Oct 21, 20252.30p2.37p2.20p2.30p312,348
Oct 20, 20252.30p2.40p2.20p2.30p172,830
Oct 17, 20252.30p2.22p2.22p2.30p86,249
Oct 16, 20252.30p2.40p2.37p2.30p156,460
Oct 15, 20252.25p2.40p2.20p2.30p290,131
Oct 14, 20252.25p2.30p2.21p2.25p371,244
Oct 13, 20252.25p2.34p2.20p2.25p969,853
Oct 10, 20252.30p2.40p2.20p2.30p594,146
Oct 9, 20252.30p2.21p2.21p2.30p77,090
Oct 8, 20252.35p2.40p2.20p2.30p1,110,296
Oct 7, 20252.35p2.40p2.30p2.35p30,083
Oct 6, 20252.45p2.50p2.30p2.35p402,590
Oct 3, 20252.60p2.61p2.31p2.45p2,098,551
Oct 2, 20252.75p2.90p2.53p2.60p912,170
Oct 1, 20252.75p2.79p2.63p2.75p434,305
Sep 30, 20252.65p2.90p2.60p2.75p837,017
Sep 29, 20253.05p3.20p2.42p2.70p8,556,401
Sep 26, 20253.00p3.12p2.90p3.05p1,043,130
Sep 25, 20253.00p2.93p2.90p3.00p50,150
Sep 24, 20253.00p2.90p2.90p3.00p17,976
Sep 23, 20253.15p3.10p2.84p2.84p1,543,771
Sep 22, 20253.20p3.30p3.10p3.15p525,466
Sep 19, 20253.20p3.10p3.10p3.20p81
Sep 18, 20253.20p3.30p3.12p3.20p234,757
Sep 17, 20253.25p3.12p3.10p3.20p292,600
Sep 16, 20253.35p3.40p3.14p3.25p695,716
Sep 15, 20253.35p3.27p3.20p3.35p193,531
Sep 12, 20253.35p3.38p3.27p3.35p63,898
Sep 11, 20253.40p3.46p3.30p3.35p606,894
Sep 10, 20253.35p3.40p3.30p3.40p619,910
Sep 9, 20253.35p3.37p3.30p3.35p306,188
Sep 8, 20253.40p3.50p3.30p3.35p553,617
Sep 5, 20253.45p3.48p3.30p3.40p676,550
Sep 4, 20253.45p3.55p3.34p3.45p50,151
Sep 2, 20253.50p3.59p3.30p3.45p362,280
Sep 1, 20253.50p3.69p3.43p3.50p87,835
Aug 29, 20253.50p3.60p3.40p3.50p1,548,739
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.