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
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
26th May 2026 (Tue) 0.75 0.75 0.75 0.75 0
25th May 2026 (Mon) 0.75 0.75 0.75 0.75 0
22nd May 2026 (Fri) 0.75 0.75 0.75 0.75 50,666
21st May 2026 (Thu) 0.75 0.75 0.75 0.75 1,958,441
20th May 2026 (Wed) 0.75 0.75 0.75 0.75 65,765
19th May 2026 (Tue) 0.75 0.75 0.75 0.75 31,260
18th May 2026 (Mon) 0.75 0.75 0.75 0.75 620,610
15th May 2026 (Fri) 0.75 0.75 0.75 0.75 26,139
14th May 2026 (Thu) 0.80 0.80 0.75 0.75 672,802
13th May 2026 (Wed) 0.825 0.825 0.80 0.80 136,769
12th May 2026 (Tue) 0.825 0.825 0.825 0.825 86,155
11th May 2026 (Mon) 0.825 0.825 0.825 0.825 693
8th May 2026 (Fri) 0.85 0.85 0.825 0.825 927,390
7th May 2026 (Thu) 0.90 0.90 0.85 0.85 1,273,561
FTSE 100 Latest
Value10,651.77
Change-27.26