Close
Company Search
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
4th Sep 2026 (Fri) 0.55 0.70 0.55 0.70 24,663,915
3rd Sep 2026 (Thu) 0.60 0.60 0.525 0.55 17,208,207
2nd Sep 2026 (Wed) 0.45 0.60 0.575 0.60 36,029,442
1st Sep 2026 (Tue) 0.52 0.52 0.425 0.45 10,049,284
31st Aug 2026 (Mon) 0.475 0.475 0.475 0.475 0
28th Aug 2026 (Fri) 0.40 0.475 0.40 0.475 11,453,097
27th Aug 2026 (Thu) 0.40 0.40 0.40 0.40 3,137,954
26th Aug 2026 (Wed) 0.40 0.40 0.40 0.40 552,494
25th Aug 2026 (Tue) 0.40 0.40 0.40 0.40 221,561
24th Aug 2026 (Mon) 0.40 0.425 0.40 0.40 4,509,527
21st Aug 2026 (Fri) 0.40 0.40 0.40 0.40 4,206,336
20th Aug 2026 (Thu) 0.40 0.40 0.40 0.40 955,876
19th Aug 2026 (Wed) 0.40 0.40 0.375 0.40 5,293,888
18th Aug 2026 (Tue) 0.35 0.475 0.35 0.40 13,001,742
17th Aug 2026 (Mon) 0.35 0.35 0.325 0.35 4,679,367
14th Aug 2026 (Fri) 0.35 0.35 0.325 0.325 1,761,927
13th Aug 2026 (Thu) 0.35 0.35 0.35 0.35 1,252,781
12th Aug 2026 (Wed) 0.35 0.35 0.35 0.35 2,263,897
11th Aug 2026 (Tue) 0.35 0.35 0.35 0.35 744,099
10th Aug 2026 (Mon) 0.35 0.35 0.35 0.35 1,136,140
7th Aug 2026 (Fri) 0.35 0.35 0.35 0.35 426,229
6th Aug 2026 (Thu) 0.35 0.35 0.35 0.35 6,000
5th Aug 2026 (Wed) 0.35 0.35 0.35 0.35 1,105,710
4th Aug 2026 (Tue) 0.35 0.35 0.35 0.35 7,916,426
3rd Aug 2026 (Mon) 0.35 0.35 0.35 0.35 1,611,550
31st Jul 2026 (Fri) 0.325 0.35 0.325 0.35 1,641,136
30th Jul 2026 (Thu) 0.35 0.35 0.325 0.325 2,356,303
29th Jul 2026 (Wed) 0.35 0.35 0.35 0.35 4,022,369
28th Jul 2026 (Tue) 0.35 0.35 0.35 0.35 5,433,118
27th Jul 2026 (Mon) 0.35 0.35 0.325 0.35 7,060,462
24th Jul 2026 (Fri) 0.375 0.375 0.325 0.35 13,716,209
23rd Jul 2026 (Thu) 0.375 0.375 0.375 0.375 250,200
22nd Jul 2026 (Wed) 0.375 0.375 0.375 0.375 6,722,645
21st Jul 2026 (Tue) 0.425 0.425 0.375 0.375 5,274,927
20th Jul 2026 (Mon) 0.425 0.45 0.425 0.425 6,689,704
17th Jul 2026 (Fri) 0.45 0.45 0.43 0.45 9,290,581
16th Jul 2026 (Thu) 0.45 0.45 0.45 0.45 450,000
15th Jul 2026 (Wed) 0.425 0.475 0.425 0.45 3,513,436
14th Jul 2026 (Tue) 0.425 0.425 0.425 0.425 620,278
13th Jul 2026 (Mon) 0.41 0.50 0.41 0.425 13,549,241
10th Jul 2026 (Fri) 0.41 0.41 0.41 0.41 130,332
9th Jul 2026 (Thu) 0.41 0.41 0.41 0.41 325,461
8th Jul 2026 (Wed) 0.41 0.41 0.41 0.41 889,948
7th Jul 2026 (Tue) 0.45 0.45 0.40 0.41 6,036,378
6th Jul 2026 (Mon) 0.45 0.45 0.45 0.45 781,000
FTSE 100 Latest
Value10,831.09
Change-0.43