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
25th Sep 2026 (Fri) 0.475 0.475 0.475 0.475 2,378,508
24th Sep 2026 (Thu) 0.50 0.48 0.48 0.48 3,658,679
23rd Sep 2026 (Wed) 0.50 0.50 0.475 0.50 9,626,186
22nd Sep 2026 (Tue) 0.525 0.525 0.475 0.50 1,598,003
21st Sep 2026 (Mon) 0.55 0.55 0.475 0.525 11,749,128
18th Sep 2026 (Fri) 0.50 0.625 0.50 0.55 38,692,818
17th Sep 2026 (Thu) 0.525 0.525 0.50 0.50 7,791,659
16th Sep 2026 (Wed) 0.525 0.525 0.525 0.525 5,110,817
15th Sep 2026 (Tue) 0.625 0.625 0.515 0.525 23,754,997
14th Sep 2026 (Mon) 0.625 0.625 0.625 0.625 4,055,930
11th Sep 2026 (Fri) 0.65 0.65 0.625 0.625 4,850,519
10th Sep 2026 (Thu) 0.575 0.675 0.575 0.65 9,602,706
9th Sep 2026 (Wed) 0.65 0.65 0.575 0.575 10,080,103
8th Sep 2026 (Tue) 0.675 0.675 0.60 0.65 7,794,690
7th Sep 2026 (Mon) 0.70 0.70 0.625 0.675 23,036,936
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
FTSE 100 Latest
Value10,695.25
Change15.26