UK markets closed

Huddled Group Plc (HUD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.5000+0.0500 (+1.45%)
At close: 04:35PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.45003.55003.37503.50003.5000353,509
09 May 20243.25003.60003.10003.45003.45003,010,635
08 May 20243.25003.37403.10003.25003.2500298,220
07 May 20243.25003.38503.16603.25003.25001,173,330
03 May 20243.25003.44403.13203.25003.2500453,045
02 May 20243.35003.23003.23003.35003.3500371,672
01 May 20243.35003.50003.29903.35003.3500244,149
30 Apr 20243.35003.35003.35003.35003.3500-
29 Apr 20243.35003.50003.20003.35003.3500190,121
26 Apr 20243.35003.28903.28903.35003.350092,459
25 Apr 20243.35003.50003.20003.35003.35009,148
24 Apr 20243.45003.60003.20003.35003.3500270,264
23 Apr 20243.35003.60003.30003.40003.4000874,269
22 Apr 20243.10003.40003.15003.35003.35001,004,850
19 Apr 20242.90003.20002.71003.10003.10001,427,073
18 Apr 20242.85003.00002.70002.85002.850014,512
17 Apr 20242.85003.00002.71002.85002.850053,190
16 Apr 20242.70002.99702.71002.85002.8500766,387
15 Apr 20242.75002.89502.60002.75002.75001,188,223
12 Apr 20242.65002.90002.50002.80002.80001,078,529
11 Apr 20242.50002.70002.40002.60002.6000407,296
10 Apr 20242.45002.60002.40002.60002.6000928,482
09 Apr 20242.35002.50002.30002.45002.4500877,454
08 Apr 20242.35002.40002.31102.35002.3500269,996
05 Apr 20242.35002.40002.31102.35002.3500136,493
04 Apr 20242.35002.31302.31102.35002.3500228,235
03 Apr 20242.35002.37402.30002.35002.3500456,439
02 Apr 20242.35002.40002.30002.35002.3500331,034
28 Mar 20242.35002.38902.30002.35002.350023,185
27 Mar 20242.45002.42002.30002.35002.350065,164
26 Mar 20242.50002.42002.32002.40002.4000155,258
25 Mar 20242.50002.60002.40002.50002.500051,973
22 Mar 20242.50002.59802.40002.50002.500020,639
21 Mar 20242.50002.59802.40402.50002.500015,153
20 Mar 20242.50002.59802.41002.50002.500076,576
19 Mar 20242.50002.59802.40002.50002.50001,643
18 Mar 20242.50002.59802.40202.50002.500063,959
15 Mar 20242.50002.60002.40002.50002.5000270,289
14 Mar 20242.50002.59002.40002.50002.5000111,382
13 Mar 20242.50002.59002.51502.50002.50008,736
12 Mar 20242.50002.60002.26202.50002.5000890,824
11 Mar 20242.55002.60002.40002.50002.5000141,666
08 Mar 20242.65002.60502.50002.55002.5500102,741
07 Mar 20242.65002.60002.60002.65002.650018,982
06 Mar 20242.65002.64902.60502.65002.650036,817
05 Mar 20242.67502.67402.65502.65002.650040,535
04 Mar 20242.62502.69902.56002.67502.6750622,343
01 Mar 20242.60002.60002.54602.62502.6250270,583
29 Feb 20242.47502.55002.45002.60002.6000854,280
28 Feb 20242.47502.55002.45002.47502.4750100,438
27 Feb 20242.75002.80002.40002.47502.4750593,751
26 Feb 20242.75002.75002.70002.75002.7500536
23 Feb 20242.75002.75002.70002.75002.7500150,321
22 Feb 20242.75002.80002.71302.75002.75006,771
21 Feb 20242.85002.90002.70002.70002.7000398,286
20 Feb 20242.85002.86002.80002.85002.850014,374
19 Feb 20242.90003.00002.80002.85002.8500101,608
16 Feb 20242.90002.95002.80002.90002.900018,941
15 Feb 20242.90002.80002.80002.80002.800082,870
14 Feb 20242.90003.00002.80002.90002.900066,768
13 Feb 20242.95003.00002.80002.80002.8000308,001
12 Feb 20242.95003.00002.90002.95002.950020,193
09 Feb 20243.05003.00002.90102.95002.9500239,627
08 Feb 20243.05003.09703.00003.05003.050092,543
07 Feb 20243.10003.19503.00003.05003.0500359,199
06 Feb 20243.10003.07003.02003.10003.100086,961
05 Feb 20243.10003.19503.00003.10003.100011,388
02 Feb 20243.10003.10003.10003.10003.100040,000
01 Feb 20243.10003.04403.02503.10003.100092,953
31 Jan 20243.10003.17503.00003.10003.1000333,675
30 Jan 20243.10003.19503.00003.10003.10004,518
29 Jan 20243.10003.20003.03303.10003.100027,906
26 Jan 20243.10003.19503.17503.10003.1000101,349
25 Jan 20243.10003.20003.02503.10003.1000154,539
24 Jan 20243.10003.20003.00003.10003.1000665
23 Jan 20243.10003.20003.02603.10003.10007,774
22 Jan 20243.10003.19803.00003.10003.1000661,489
19 Jan 20243.10003.19503.00003.10003.10001,555
18 Jan 20243.10003.10003.03003.10003.100034,431
17 Jan 20243.30003.20503.02703.10003.1000174,653
16 Jan 20243.30003.40003.15003.30003.3000316,801
15 Jan 20243.20503.20503.20003.30003.3000240,292
12 Jan 20243.35003.35003.30503.35003.3500363,364
11 Jan 20243.35003.36003.32503.35003.3500448,695
10 Jan 20243.35003.40003.32503.35003.3500140,290
09 Jan 20243.35003.35003.30003.35003.35001,050,195
08 Jan 20244.15004.50003.31503.35003.35004,002,435
05 Jan 20243.70004.09703.60003.95003.95001,002,429
04 Jan 20243.45003.97703.33003.74003.74002,931,770
03 Jan 20242.90003.59002.80003.45003.45002,550,348
02 Jan 20242.90002.93002.80002.90002.900070,189
29 Dec 20233.05003.16002.80002.90002.9000564,155
28 Dec 20233.05003.18002.90003.05003.0500587
27 Dec 20233.05003.18002.97003.05003.0500202,590
22 Dec 20232.90003.10002.90003.05003.0500372,124
21 Dec 20232.85002.90002.80002.90002.9000664,774
20 Dec 20233.05003.30002.80002.85002.8500424,341
19 Dec 20233.05002.92502.92003.05003.0500158,698
18 Dec 20233.10003.30002.80003.05003.0500321,729
15 Dec 20233.10003.30002.93503.10003.1000139,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...