Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Huddled Group Plc (HUD.L)

Compare
3.0500
+0.1500
+(5.17%)
At close: February 21 at 4:39:10 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.90003.19002.98003.05003.05001,735,111
Feb 20, 20252.90002.95002.84602.90002.900046,148
Feb 19, 20252.90002.94402.84602.90002.9000238,480
Feb 18, 20252.80003.10002.80002.90002.90002,261,078
Feb 17, 20252.45002.79502.48002.80002.80002,658,651
Feb 14, 20252.40002.48802.40002.45002.4500921,677
Feb 13, 20252.40002.45002.36002.40002.4000373,801
Feb 12, 20252.35002.40002.36302.40002.4000491,028
Feb 11, 20252.35002.39902.30002.35002.3500210,655
Feb 10, 20252.45002.46002.35102.35002.3500340,128
Feb 7, 20252.45002.50002.36002.45002.4500101,515
Feb 6, 20252.50002.50002.40202.45002.4500201,116
Feb 5, 20252.50002.45002.45002.50002.500084,320
Feb 4, 20252.50002.59002.40302.50002.50001,059,633
Feb 3, 20252.50002.52002.42202.50002.5000132,711
Jan 31, 20252.55002.60002.42202.50002.5000258,639
Jan 30, 20252.50002.60002.40002.50002.5000253,761
Jan 29, 20252.50002.60002.60002.50002.50002,142
Jan 28, 20252.50002.52002.40002.50002.500091,318
Jan 27, 20252.45002.48502.40002.50002.5000702,004
Jan 24, 20252.45002.49502.43502.45002.4500367,791
Jan 23, 20252.45002.49002.43202.45002.4500172,078
Jan 22, 20252.55002.53602.40002.45002.45001,252,373
Jan 21, 20252.65002.70002.50002.55002.5500475,333
Jan 20, 20252.65002.60202.60202.65002.650021,682
Jan 17, 20252.65002.65502.60002.65002.6500672,019
Jan 16, 20252.75002.80002.68002.65002.6500623,447
Jan 15, 20252.80002.80002.65002.75002.7500791,766
Jan 14, 20252.90002.87102.80002.80002.80001,364,158
Jan 13, 20253.30003.37002.83602.90002.90002,705,734
Jan 10, 20253.10003.18003.17803.10003.100097,131
Jan 9, 20253.10003.18903.07103.10003.100049,967
Jan 8, 20253.30003.30003.02803.10003.1000961,163
Jan 7, 20253.20003.38003.20003.30003.3000428,932
Jan 6, 20253.20003.40003.17603.20003.2000957,409
Jan 3, 20253.10003.40003.00003.20003.2000351,360
Jan 2, 20252.90003.20002.80303.10003.1000566,050
Dec 31, 20242.90003.00002.83002.90002.9000519,110
Dec 30, 20242.95003.06002.81103.06003.0600809,754
Dec 27, 20243.10003.00002.82502.95002.9500624,043
Dec 24, 20243.10003.20003.00203.10003.1000329,246
Dec 23, 20243.10003.09003.00003.10003.100028,974
Dec 20, 20243.10003.20003.00203.10003.100073,239
Dec 19, 20243.10003.09003.01103.10003.1000158,608
Dec 18, 20243.10003.20003.00003.10003.1000125,498
Dec 17, 20243.25003.30003.00003.20003.20001,216,173
Dec 16, 20243.40003.49703.21103.30003.3000446,942
Dec 13, 20243.30003.64803.30303.60003.60001,859,472
Dec 12, 20243.00003.39802.99503.30003.30001,054,639
Dec 11, 20243.00003.00002.84003.00003.0000417,263
Dec 10, 20243.00002.92102.90203.00003.000080,900
Dec 9, 20243.00003.01202.85303.00003.0000823,539
Dec 6, 20243.10002.97202.90203.00003.0000471,723
Dec 5, 20243.10002.90402.90403.10003.10001,622
Dec 4, 20243.10003.16502.97203.10003.100016,772
Dec 3, 20243.10003.24002.96003.10003.1000337,726
Dec 2, 20243.15003.30003.00303.10003.10001,113,770
Nov 29, 20243.00003.18802.90003.15003.1500624,222
Nov 28, 20243.00003.07702.85003.00003.0000318,126
Nov 27, 20243.10003.10502.84002.84002.8400883,884
Nov 26, 20243.25003.46003.00203.10003.1000596,933
Nov 25, 20243.25003.39503.10003.25003.2500406,063
Nov 22, 20243.10003.34403.02503.25003.2500869,834
Nov 21, 20243.10003.14003.02503.14003.140096,201
Nov 20, 20243.05003.17003.00003.10003.1000997,625
Nov 19, 20243.10003.12502.95003.05003.05001,322,924
Nov 18, 20243.35003.50003.00003.10003.1000509,638
Nov 15, 20243.35003.35603.20003.35003.3500108,826
Nov 14, 20243.35003.45803.25103.35003.3500329,916
Nov 13, 20243.65003.80003.40003.35003.35001,394,034
Nov 12, 20243.50003.79703.30003.65003.65002,112,844
Nov 11, 20243.15003.60003.10003.50003.50002,046,664
Nov 8, 20243.10003.30003.00003.20003.20002,562,188
Nov 7, 20243.10003.18803.00003.00003.00001,137,384
Nov 6, 20242.90003.18502.82003.10003.10001,481,587
Nov 5, 20242.90002.80002.80002.90002.9000151
Nov 4, 20242.80003.00002.74402.90002.90001,141,074
Nov 1, 20242.80002.78802.78802.80002.800090,374
Oct 31, 20242.85002.90002.80002.80002.8000166,057
Oct 30, 20242.75002.90002.76002.80002.80001,122,315
Oct 29, 20243.10002.90002.76102.75002.75004,063,190
Oct 28, 20243.15003.30002.76103.10003.100035,426,339
Oct 25, 20243.15003.01503.01503.15003.150025,000
Oct 24, 20243.15003.30003.10003.15003.1500162,192
Oct 23, 20243.15003.15003.15003.15003.1500-
Oct 22, 20243.15003.15003.15003.15003.1500-
Oct 21, 20243.20003.11003.00003.15003.1500169,451
Oct 18, 20243.20003.30003.10003.20003.200035,741
Oct 17, 20243.20003.20003.20003.20003.2000-
Oct 16, 20243.20003.30003.10003.20003.200051,419
Oct 15, 20243.20003.30003.30003.20003.2000373
Oct 14, 20243.25003.10103.10003.20003.200046,842
Oct 11, 20243.25003.27403.11603.25003.2500302,465
Oct 10, 20243.25003.30003.10303.25003.2500765,189
Oct 9, 20243.25003.20003.10103.25003.2500175,789
Oct 8, 20243.25003.40003.10003.10003.1000729,499
Oct 7, 20243.25003.25003.25003.25003.2500-
Oct 4, 20243.25003.40003.10103.25003.2500115,270
Oct 3, 20243.25003.40003.10003.10003.1000668,378
Oct 2, 20243.25003.40003.10003.25003.2500961,344
Oct 1, 20243.25003.40003.12503.25003.2500674,420
Sep 30, 20243.50003.68003.12703.25003.25001,483,392
Sep 27, 20243.40003.48003.37003.40003.4000493,904
Sep 26, 20243.40003.50003.37003.40003.4000140,346
Sep 25, 20243.35003.50003.32003.40003.4000391,142
Sep 24, 20243.20003.40003.02203.35003.35002,783,384
Sep 23, 20243.20003.15003.05003.20003.200084,030
Sep 20, 20243.30003.25003.10003.10003.1000708,928
Sep 19, 20243.25003.50003.10003.10003.1000247,928
Sep 18, 20243.30003.50003.20003.30003.3000600,976
Sep 17, 20243.30003.50003.10003.30003.300063,236
Sep 16, 20243.30003.20003.15003.20003.200012,306
Sep 13, 20243.30003.50003.15503.30003.3000223,821
Sep 12, 20243.20003.50003.30003.30003.3000209,955
Sep 11, 20243.20003.40003.00003.20003.2000182
Sep 10, 20243.20003.40003.00003.20003.20003,934
Sep 9, 20243.20003.12503.12503.20003.2000100,000
Sep 6, 20243.20003.12003.12003.20003.2000500
Sep 5, 20243.25003.31103.12003.20003.2000116,757
Sep 4, 20243.20003.34003.11003.20003.2000188,212
Sep 3, 20243.20003.40003.00003.20003.200034,949
Sep 2, 20243.20003.11003.11003.20003.200063,000
Aug 30, 20243.20003.40003.12003.20003.200074,593
Aug 29, 20243.25003.40003.16003.20003.2000152,850
Aug 28, 20243.25003.39403.15003.25003.250031,251
Aug 27, 20243.10003.40003.00003.25003.2500178,680
Aug 23, 20243.10003.12203.00003.10003.100081,602
Aug 22, 20243.10003.19003.00003.10003.10001,062
Aug 21, 20243.10003.20003.19003.10003.1000100,000
Aug 20, 20243.10003.11103.00003.10003.10005,982
Aug 19, 20243.10003.16603.00003.10003.1000475,021
Aug 16, 20243.10003.10103.05103.10003.1000252,021
Aug 15, 20243.05003.15002.90003.10003.10001,266,349
Aug 14, 20243.00003.18502.80003.05003.0500897,959
Aug 13, 20243.00002.85002.80003.00003.0000202,183
Aug 12, 20243.00003.04002.84003.00003.000058,175
Aug 9, 20243.00003.04303.04003.00003.000063,126
Aug 8, 20243.00002.97002.80003.00003.000052,920
Aug 7, 20243.00003.20002.81503.00003.0000261,568
Aug 6, 20243.00003.20002.80003.00003.000012,295
Aug 5, 20243.05003.20002.90003.00003.0000269,448
Aug 2, 20243.05003.05003.05003.05003.0500-
Aug 1, 20243.05003.02002.91003.05003.050016,655
Jul 31, 20243.05003.07002.99003.05003.050069,874
Jul 30, 20243.05003.05402.90003.05003.0500539,399
Jul 29, 20242.95003.10102.80003.05003.05002,589,089
Jul 26, 20243.00003.00002.80002.85002.85004,751,684
Jul 25, 20243.00003.08003.08003.00003.0000162
Jul 24, 20243.00003.10002.90003.00003.000080,648
Jul 23, 20243.00003.10003.08003.00003.0000114,725
Jul 22, 20243.05003.02203.02203.00003.0000153,491
Jul 19, 20243.00003.09002.88003.05003.05001,288,800
Jul 18, 20242.90003.00002.90003.00003.0000842,510
Jul 17, 20242.85003.00002.80002.90002.9000258,210
Jul 16, 20242.85002.92502.85002.85002.8500125,006
Jul 15, 20242.90003.00002.83302.85002.8500206,490
Jul 12, 20242.90002.93002.86502.90002.9000200,000
Jul 11, 20242.90002.93002.85502.90002.9000130,716
Jul 10, 20242.90002.99002.80002.90002.9000158,206
Jul 9, 20242.85003.00002.70002.90002.9000437,479
Jul 8, 20242.85002.90002.70302.85002.8500369,539
Jul 5, 20242.90003.00002.70002.85002.8500397,618
Jul 4, 20242.90002.70002.70002.90002.900010,500
Jul 3, 20242.95003.10002.70002.90002.9000203,127
Jul 2, 20243.10003.00002.91102.95002.9500796,772
Jul 1, 20243.10003.14003.00003.10003.10001,618
Jun 28, 20243.15003.20003.00003.10003.100096,297
Jun 27, 20243.20003.02503.02503.15003.1500135,000
Jun 26, 20243.20003.28403.11103.20003.2000131,446
Jun 25, 20243.10003.40003.11403.20003.20001,394,989
Jun 24, 20243.10003.00003.00003.10003.10004
Jun 21, 20243.10003.02703.02703.10003.100010,000
Jun 20, 20243.10003.12503.12503.10003.100015,617
Jun 19, 20243.10003.02203.00003.10003.100071,671
Jun 18, 20243.05003.20002.90003.10003.100076,724
Jun 17, 20243.05003.13703.13703.05003.05001,593
Jun 14, 20243.05003.12503.05003.05003.0500173,600
Jun 13, 20243.00003.00002.96703.00003.0000500,000
Jun 12, 20243.00003.05802.97003.00003.0000303,774
Jun 11, 20243.00002.96602.90003.00003.00003,118
Jun 10, 20243.00003.09002.90503.00003.0000455,822
Jun 7, 20243.00002.94002.90003.00003.0000105,511
Jun 6, 20243.00003.00002.93603.00003.0000211,896
Jun 5, 20243.00003.00002.95003.00003.00001,009,103
Jun 4, 20243.00003.10002.97403.00003.00003,371
Jun 3, 20243.00003.00002.90003.00003.0000268,715
May 31, 20242.85003.10002.89003.00003.0000515,633
May 30, 20242.85002.84002.80002.85002.85004,732,647
May 29, 20242.90002.90002.75002.85002.8500428,365
May 28, 20242.90003.00002.80002.90002.90001,127,347
May 24, 20242.90003.00002.80002.90002.90002,016,857
May 23, 20242.95003.03002.80002.90002.9000366,955
May 22, 20242.95003.10002.80002.95002.9500353,429
May 21, 20242.95003.10003.07002.95002.9500164,332
May 20, 20243.00003.10002.80002.95002.9500551,055
May 17, 20243.00002.92202.90003.00003.00001,149,069
May 16, 20243.10003.20002.88002.88002.8800680,115
May 15, 20243.10003.00003.00003.10003.1000610,000
May 14, 20243.10003.10003.00003.00003.0000415,781
May 13, 20243.60003.80002.90003.00003.00004,230,950
May 10, 20243.45003.55003.37503.50003.5000353,509
May 9, 20243.25003.60003.10003.45003.45003,010,635
May 8, 20243.25003.37403.10003.25003.2500298,220
May 7, 20243.25003.38503.16603.25003.25001,173,330
May 3, 20243.25003.44403.13203.25003.2500453,045
May 2, 20243.35003.23003.23003.35003.3500371,672
May 1, 20243.35003.50003.29903.35003.3500244,149
Apr 30, 20243.35003.35003.35003.35003.3500-
Apr 29, 20243.35003.50003.20003.35003.3500190,121
Apr 26, 20243.35003.28903.28903.35003.350092,459
Apr 25, 20243.35003.50003.20003.35003.35009,148
Apr 24, 20243.45003.60003.20003.35003.3500270,264
Apr 23, 20243.35003.60003.30003.40003.4000874,269
Apr 22, 20243.10003.40003.15003.35003.35001,004,850
Apr 19, 20242.90003.20002.71003.10003.10001,427,073
Apr 18, 20242.85003.00002.70002.85002.850014,512
Apr 17, 20242.85003.00002.71002.85002.850053,190
Apr 16, 20242.70002.99702.71002.85002.8500766,387
Apr 15, 20242.75002.89502.60002.75002.75001,188,223
Apr 12, 20242.65002.90002.50002.80002.80001,078,529
Apr 11, 20242.50002.70002.40002.60002.6000407,296
Apr 10, 20242.45002.60002.40002.60002.6000928,482
Apr 9, 20242.35002.50002.30002.45002.4500877,454
Apr 8, 20242.35002.40002.31102.35002.3500269,996
Apr 5, 20242.35002.40002.31102.35002.3500136,493
Apr 4, 20242.35002.31302.31102.35002.3500228,235
Apr 3, 20242.35002.37402.30002.35002.3500456,439
Apr 2, 20242.35002.40002.30002.35002.3500331,034
Mar 28, 20242.35002.38902.30002.35002.350023,185
Mar 27, 20242.45002.42002.30002.35002.350065,164
Mar 26, 20242.50002.42002.32002.40002.4000155,258
Mar 25, 20242.50002.60002.40002.50002.500051,973
Mar 22, 20242.50002.59802.40002.50002.500020,639
Mar 21, 20242.50002.59802.40402.50002.500015,153
Mar 20, 20242.50002.59802.41002.50002.500076,576
Mar 19, 20242.50002.59802.40002.50002.50001,643
Mar 18, 20242.50002.59802.40202.50002.500063,959
Mar 15, 20242.50002.60002.40002.50002.5000270,289
Mar 14, 20242.50002.59002.40002.50002.5000111,382
Mar 13, 20242.50002.59002.51502.50002.50008,736
Mar 12, 20242.50002.60002.26202.50002.5000890,824
Mar 11, 20242.55002.60002.40002.50002.5000141,666
Mar 8, 20242.65002.60502.50002.55002.5500102,741
Mar 7, 20242.65002.60002.60002.65002.650018,982
Mar 6, 20242.65002.64902.60502.65002.650036,817
Mar 5, 20242.67502.67402.65502.65002.650040,535
Mar 4, 20242.62502.69902.56002.67502.6750622,343
Mar 1, 20242.60002.60002.54602.62502.6250270,583
Feb 29, 20242.47502.55002.45002.60002.6000854,280
Feb 28, 20242.47502.55002.45002.47502.4750100,438
Feb 27, 20242.75002.80002.40002.47502.4750593,751
Feb 26, 20242.75002.75002.70002.75002.7500536
Feb 23, 20242.75002.75002.70002.75002.7500150,321
Feb 22, 20242.75002.80002.71302.75002.75006,771
Feb 21, 20242.85002.90002.70002.70002.7000398,286