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
15th Oct 2026 (Thu) 0.80 0.80 0.775 0.775 2,731,603
14th Oct 2026 (Wed) 0.825 0.85 0.80 0.80 6,890,693
13th Oct 2026 (Tue) 0.825 0.85 0.825 0.825 6,860,191
12th Oct 2026 (Mon) 0.875 0.875 0.775 0.825 12,945,697
9th Oct 2026 (Fri) 0.80 0.90 0.80 0.875 28,458,453
8th Oct 2026 (Thu) 0.75 0.85 0.80 0.80 21,596,411
7th Oct 2026 (Wed) 0.725 0.775 0.675 0.775 28,145,881
6th Oct 2026 (Tue) 0.65 0.75 0.725 0.725 48,406,649
5th Oct 2026 (Mon) 0.55 0.675 0.55 0.65 27,265,266
2nd Oct 2026 (Fri) 0.525 0.56 0.55 0.55 6,018,675
1st Oct 2026 (Thu) 0.575 0.575 0.475 0.525 10,980,166
30th Sep 2026 (Wed) 0.50 0.575 0.50 0.575 5,846,390
29th Sep 2026 (Tue) 0.50 0.50 0.50 0.50 494,745
28th Sep 2026 (Mon) 0.475 0.50 0.475 0.50 8,696,240
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
FTSE 100 Latest
Value10,833.84
Change-6.51