Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Huddled Group (HUD) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 2.35 2.40 2.35 2.35 32,704
29th Oct 2025 (Wed) 2.40 2.40 2.40 2.40 406,110
28th Oct 2025 (Tue) 2.40 2.40 2.40 2.40 10,122
27th Oct 2025 (Mon) 2.40 2.40 2.40 2.40 214,394
24th Oct 2025 (Fri) 2.35 2.40 2.36 2.40 218,894
23rd Oct 2025 (Thu) 2.35 2.35 2.35 2.35 71,203
22nd Oct 2025 (Wed) 2.30 2.35 2.30 2.35 1,254,954
21st Oct 2025 (Tue) 2.30 2.30 2.30 2.30 312,348
20th Oct 2025 (Mon) 2.30 2.30 2.30 2.30 172,829
17th Oct 2025 (Fri) 2.30 2.30 2.30 2.30 86,249
16th Oct 2025 (Thu) 2.30 2.30 2.30 2.30 156,460
15th Oct 2025 (Wed) 2.25 2.30 2.25 2.30 290,131
14th Oct 2025 (Tue) 2.25 2.25 2.25 2.25 371,244
13th Oct 2025 (Mon) 2.25 2.30 2.25 2.25 969,853
10th Oct 2025 (Fri) 2.30 2.30 2.25 2.30 594,146
9th Oct 2025 (Thu) 2.30 2.30 2.30 2.30 77,090
8th Oct 2025 (Wed) 2.35 2.35 2.30 2.30 1,110,295
7th Oct 2025 (Tue) 2.35 2.35 2.35 2.35 30,083
6th Oct 2025 (Mon) 2.45 2.45 2.35 2.35 402,589
3rd Oct 2025 (Fri) 2.60 2.60 2.45 2.45 2,098,551
2nd Oct 2025 (Thu) 2.75 2.80 2.60 2.60 912,169
1st Oct 2025 (Wed) 2.75 2.75 2.75 2.75 434,305
30th Sep 2025 (Tue) 2.65 2.76 2.60 2.75 837,016
29th Sep 2025 (Mon) 2.90 3.05 2.55 2.70 8,556,396
26th Sep 2025 (Fri) 3.00 3.05 2.90 3.05 1,043,129
25th Sep 2025 (Thu) 3.00 3.00 3.00 3.00 50,150
24th Sep 2025 (Wed) 3.00 3.00 3.00 3.00 17,976
23rd Sep 2025 (Tue) 3.15 2.84 2.84 2.84 1,543,771
22nd Sep 2025 (Mon) 3.20 3.20 3.15 3.15 525,466
19th Sep 2025 (Fri) 3.20 3.20 3.20 3.20 81
18th Sep 2025 (Thu) 3.20 3.20 3.20 3.20 234,757
17th Sep 2025 (Wed) 3.25 3.25 3.20 3.20 292,600
16th Sep 2025 (Tue) 3.35 3.25 3.14 3.25 695,715
15th Sep 2025 (Mon) 3.35 3.35 3.20 3.35 193,531
12th Sep 2025 (Fri) 3.35 3.35 3.35 3.35 63,898
11th Sep 2025 (Thu) 3.40 3.40 3.35 3.35 606,894
10th Sep 2025 (Wed) 3.35 3.40 3.35 3.40 619,910
9th Sep 2025 (Tue) 3.35 3.35 3.35 3.35 306,188
8th Sep 2025 (Mon) 3.40 3.40 3.35 3.35 553,617
5th Sep 2025 (Fri) 3.45 3.45 3.40 3.40 676,550
4th Sep 2025 (Thu) 3.45 3.45 3.45 3.45 50,151
3rd Sep 2025 (Wed) 3.45 3.45 3.45 3.45 0
2nd Sep 2025 (Tue) 3.50 3.50 3.45 3.45 362,280
1st Sep 2025 (Mon) 3.50 3.50 3.50 3.50 87,835
FTSE 100 Latest
Value9,760.06
Change3.92