tiprankstipranks
Huddled Group Plc (GB:HUD)
LSE:HUD
UK Market
HUD
Huddled Group
RESEARCH TOOLSreports
Want to see GB:HUD full AI Analyst Report?

Huddled Group (HUD) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.75
0.80
0.76
0.75
0.75
0.00%
50,666
0.08
May 21, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
1,958,441
3.19
May 20, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
65,767
0.11
May 19, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
31,261
0.05
May 18, 2026
0.75
0.80
0.74
0.75
0.75
0.00%
620,611
1.02
May 15, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
26,141
0.04
May 14, 2026
0.80
0.90
0.70
0.75
0.75
-6.25%
672,804
1.13
May 13, 2026
0.83
0.90
0.70
0.80
0.80
-3.03%
136,770
0.23
May 12, 2026
0.83
0.87
0.76
0.83
0.83
0.00%
86,155
0.14
May 11, 2026
0.83
0.87
0.87
0.83
0.83
0.00%
693
<0.01
May 08, 2026
0.85
0.88
0.75
0.83
0.83
-2.94%
927,390
1.54
May 07, 2026
0.90
0.97
0.80
0.85
0.85
-5.56%
1,273,562
2.19
May 06, 2026
0.90
1.00
0.86
0.90
0.90
0.00%
304,712
0.53
May 05, 2026
0.90
0.98
0.98
0.90
0.90
0.00%
2,551
<0.01
May 04, 2026
0.90
1.00
0.80
0.90
0.90
0.00%
0
0.00
May 01, 2026
0.90
1.00
0.80
0.90
0.90
0.00%
121,235
0.20
Apr 30, 2026
0.90
0.98
0.85
0.90
0.90
0.00%
408,273
0.69
Apr 29, 2026
0.90
0.98
0.89
0.90
0.90
0.00%
468,232
0.80
Apr 28, 2026
0.90
0.94
0.84
0.90
0.90
0.00%
692,437
1.20
Apr 27, 2026
0.95
1.00
0.80
0.90
0.90
-5.26%
115,473
0.20
Apr 24, 2026
1.10
1.04
1.00
0.95
0.95
-13.64%
599,402
1.05
Apr 23, 2026
1.10
1.10
1.00
1.10
1.10
0.00%
301,520
0.53
Apr 22, 2026
1.10
1.20
1.00
1.10
1.10
0.00%
336,350
0.59
Apr 21, 2026
1.15
1.21
1.00
1.10
1.10
-4.35%
1,072,487
1.93
Apr 20, 2026
1.15
1.30
1.20
1.15
1.15
0.00%
751,022
1.34
Apr 17, 2026
1.15
1.30
1.02
1.15
1.15
0.00%
299,124
0.50
Apr 16, 2026
1.15
1.21
1.06
1.15
1.15
0.00%
734,824
1.21
Apr 15, 2026
1.15
1.09
1.04
1.15
1.15
0.00%
188,531
0.31
Apr 14, 2026
1.10
1.30
1.00
1.15
1.15
+4.55%
1,003,374
1.66
Apr 13, 2026
1.20
1.30
1.10
1.10
1.10
-8.33%
1,053,996
1.78
Apr 10, 2026
1.25
1.34
1.10
1.20
1.20
-4.00%
3,259,743
6.03
Apr 09, 2026
1.25
1.26
1.24
1.25
1.25
0.00%
0
0.00
Apr 08, 2026
1.25
1.26
1.24
1.25
1.25
0.00%
0
0.00
Apr 07, 2026
1.25
1.34
1.16
1.25
1.25
0.00%
33,363
0.06
Apr 06, 2026
1.25
1.40
1.10
1.25
1.25
0.00%
0
0.00
Apr 03, 2026
1.25
1.40
1.10
1.25
1.25
0.00%
0
0.00
Apr 02, 2026
1.25
1.40
1.10
1.25
1.25
0.00%
469,892
0.80
Apr 01, 2026
1.25
1.27
1.27
1.25
1.25
0.00%
303,000
0.52
Mar 31, 2026
1.25
1.40
1.10
1.25
1.25
0.00%
961,415
1.69
Mar 30, 2026
1.25
1.32
1.10
1.25
1.25
0.00%
1,235,466
2.19
Mar 27, 2026
1.25
1.20
1.10
1.25
1.25
0.00%
835,000
1.44
Mar 26, 2026
1.25
1.33
1.10
1.25
1.25
0.00%
2,013,046
3.67
Mar 25, 2026
1.25
1.23
1.23
1.25
1.25
0.00%
81,633
0.14
Mar 24, 2026
1.30
1.40
1.10
1.25
1.25
-3.85%
96,110
0.17
Mar 23, 2026
1.25
1.40
1.28
1.30
1.30
0.00%
660,317
1.15
Mar 20, 2026
1.40
1.40
1.18
1.30
1.30
-7.14%
5,545,549
11.36
Mar 19, 2026
1.60
1.50
1.40
1.40
1.40
-12.50%
1,051,960
2.23
Mar 18, 2026
1.55
1.68
1.59
1.60
1.60
+3.23%
653,739
1.41
Mar 17, 2026
1.55
1.56
1.54
1.55
1.55
0.00%
0
0.00
Mar 16, 2026
1.55
1.60
1.51
1.55
1.55
0.00%
22,984
0.04
Rows:
50