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
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
3rd Jul 2026 (Fri) 0.45 0.45 0.45 0.45 1,682,089
2nd Jul 2026 (Thu) 0.50 0.50 0.45 0.45 8,307,203
1st Jul 2026 (Wed) 0.50 0.50 0.475 0.475 4,287,579
30th Jun 2026 (Tue) 0.55 0.60 0.45 0.50 17,729,386
29th Jun 2026 (Mon) 0.75 0.925 0.70 0.85 22,261,150
26th Jun 2026 (Fri) 0.675 0.75 0.625 0.75 17,663,298
25th Jun 2026 (Thu) 0.525 0.75 0.50 0.65 33,862,807
24th Jun 2026 (Wed) 0.525 0.525 0.475 0.50 18,693,848
23rd Jun 2026 (Tue) 0.525 0.525 0.525 0.525 2,005,406
22nd Jun 2026 (Mon) 0.55 0.55 0.525 0.525 6,142,700
19th Jun 2026 (Fri) 0.60 0.60 0.475 0.55 17,704,530
18th Jun 2026 (Thu) 0.525 0.60 0.525 0.60 15,240,652
17th Jun 2026 (Wed) 0.475 0.525 0.475 0.525 21,226,609
16th Jun 2026 (Tue) 0.55 0.55 0.475 0.475 3,677,112
15th Jun 2026 (Mon) 0.55 0.55 0.55 0.55 505,429
12th Jun 2026 (Fri) 0.55 0.55 0.55 0.55 679,355
11th Jun 2026 (Thu) 0.55 0.55 0.55 0.55 2,057,670
10th Jun 2026 (Wed) 0.55 0.55 0.55 0.55 0
9th Jun 2026 (Tue) 0.65 0.65 0.50 0.55 5,167,124
8th Jun 2026 (Mon) 0.65 0.65 0.65 0.65 75,083
5th Jun 2026 (Fri) 0.65 0.65 0.65 0.65 49,612
4th Jun 2026 (Thu) 0.65 0.65 0.65 0.65 126,397
3rd Jun 2026 (Wed) 0.65 0.70 0.65 0.65 1,906,048
2nd Jun 2026 (Tue) 0.725 0.725 0.725 0.725 514,913
1st Jun 2026 (Mon) 0.75 0.75 0.725 0.725 702,398
29th May 2026 (Fri) 0.75 0.75 0.75 0.75 50,050
28th May 2026 (Thu) 0.75 0.75 0.75 0.75 653,600
27th May 2026 (Wed) 0.75 0.75 0.75 0.75 500,000
FTSE 100 Latest
Value10,755.41
Change19.18