3.20p-0.16 (-4.76%)11 Jul 2025, 16:29
Huddled Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 3.15p | 3.30p | 3.11p | 3.20p | 972,942 |
Jul 10, 2025 | 3.20p | 3.36p | 3.10p | 3.36p | 939,113 |
Jul 9, 2025 | 3.20p | 3.23p | 3.10p | 3.20p | 452,961 |
Jul 8, 2025 | 3.35p | 3.50p | 3.10p | 3.20p | 1,104,306 |
Jul 7, 2025 | 3.45p | 3.60p | 3.25p | 3.35p | 865,218 |
Jul 4, 2025 | 3.40p | 3.70p | 3.30p | 3.45p | 2,011,334 |
Jul 3, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 297,224 |
Jul 2, 2025 | 3.20p | 3.30p | 3.11p | 3.20p | 440,826 |
Jul 1, 2025 | 3.25p | 3.37p | 3.10p | 3.20p | 639,829 |
Jun 30, 2025 | 3.35p | 3.50p | 3.20p | 3.25p | 870,128 |
Jun 27, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 234,321 |
Jun 26, 2025 | 3.35p | 3.21p | 3.20p | 3.35p | 85,406 |
Jun 25, 2025 | 3.35p | 3.50p | 3.21p | 3.50p | 98,663 |
Jun 24, 2025 | 3.35p | 3.50p | 3.21p | 3.35p | 511,878 |
Jun 23, 2025 | 3.35p | 3.50p | 3.28p | 3.35p | 91,613 |
Jun 20, 2025 | 3.35p | 3.40p | 3.29p | 3.35p | 183,802 |
Jun 19, 2025 | 3.35p | 3.47p | 3.27p | 3.35p | 147,743 |
Jun 18, 2025 | 3.30p | 3.50p | 3.20p | 3.35p | 195,924 |
Jun 17, 2025 | 3.30p | 3.50p | 3.18p | 3.30p | 7,129 |
Jun 16, 2025 | 3.30p | 3.50p | 3.10p | 3.30p | 262,461 |
Jun 13, 2025 | 3.20p | 3.30p | 3.10p | 3.30p | 342,053 |
Jun 12, 2025 | 3.25p | 3.30p | 3.10p | 3.20p | 695,547 |
Jun 11, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 14,447 |
Jun 10, 2025 | 3.25p | 3.35p | 3.10p | 3.25p | 205,191 |
Jun 9, 2025 | 3.30p | 3.40p | 3.13p | 3.25p | 246,963 |
Jun 6, 2025 | 3.35p | 3.40p | 3.25p | 3.30p | 646,860 |
Jun 5, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 761,331 |
Jun 4, 2025 | 3.25p | 3.50p | 3.40p | 3.35p | 178,321 |
Jun 3, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 55,663 |
Jun 2, 2025 | 3.25p | 3.40p | 3.40p | 3.25p | 30,793 |
May 30, 2025 | 3.25p | 3.40p | 3.19p | 3.25p | 8,529 |
May 29, 2025 | 3.05p | 3.38p | 2.90p | 3.25p | 1,031,973 |
May 28, 2025 | 3.05p | 3.17p | 2.90p | 3.05p | 346,672 |
May 27, 2025 | 3.05p | 3.20p | 3.01p | 3.05p | 625,222 |
May 23, 2025 | 3.10p | 3.20p | 2.92p | 3.05p | 674,710 |
May 22, 2025 | 3.10p | 3.26p | 3.02p | 3.10p | 134,427 |
May 21, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 351,083 |
May 20, 2025 | 3.10p | 3.19p | 3.17p | 3.10p | 93,868 |
May 19, 2025 | 3.20p | 3.22p | 3.10p | 3.10p | 1,373,274 |
May 16, 2025 | 3.25p | 3.30p | 3.10p | 3.20p | 1,087,182 |
May 15, 2025 | 3.25p | 3.25p | 3.22p | 3.25p | 190,000 |
May 14, 2025 | 3.25p | 3.25p | 3.20p | 3.25p | 375,811 |
May 13, 2025 | 3.25p | 3.29p | 3.20p | 3.25p | 659,123 |
May 12, 2025 | 3.20p | 3.30p | 3.10p | 3.25p | 680,192 |
May 9, 2025 | 3.20p | 3.13p | 3.13p | 3.20p | 8,582 |
May 8, 2025 | 3.20p | 3.30p | 3.17p | 3.20p | 163,381 |
May 7, 2025 | 3.20p | 3.30p | 3.00p | 3.16p | 2,798,380 |
May 6, 2025 | 3.50p | 3.60p | 3.10p | 3.20p | 2,446,483 |
May 2, 2025 | 3.45p | 3.44p | 3.30p | 3.40p | 583,478 |
May 1, 2025 | 3.55p | 3.60p | 3.50p | 3.45p | 117,302 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.