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 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
6th May 2026 (Wed) 0.90 0.90 0.90 0.90 304,712
5th May 2026 (Tue) 0.90 0.90 0.90 0.90 2,551
4th May 2026 (Mon) 0.90 0.90 0.90 0.90 0
1st May 2026 (Fri) 0.90 0.90 0.90 0.90 121,235
30th Apr 2026 (Thu) 0.90 0.90 0.90 0.90 408,273
29th Apr 2026 (Wed) 0.90 0.90 0.90 0.90 468,232
28th Apr 2026 (Tue) 0.90 0.90 0.85 0.90 692,437
27th Apr 2026 (Mon) 0.95 0.95 0.90 0.90 115,473
24th Apr 2026 (Fri) 1.10 1.10 0.95 0.95 599,402
23rd Apr 2026 (Thu) 1.10 1.10 1.10 1.10 301,520
22nd Apr 2026 (Wed) 1.10 1.10 1.10 1.10 336,349
21st Apr 2026 (Tue) 1.15 1.15 1.10 1.10 1,072,486
20th Apr 2026 (Mon) 1.15 1.15 1.15 1.15 751,021
17th Apr 2026 (Fri) 1.15 1.15 1.15 1.15 299,123
16th Apr 2026 (Thu) 1.15 1.15 1.15 1.15 734,824
FTSE 100 Latest
Value10,494.21
Change63.59