1. Share Prices

  2. Huddled Group PLC (HUD)

1.87p+0.02 (+1.03%)11 Dec 2025, 08:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Huddled Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 20251.85p1.90p1.80p1.85p768,938
Dec 9, 20251.95p2.00p1.80p1.85p1,063,284
Dec 8, 20251.90p1.96p1.82p1.85p431,883
Dec 5, 20251.95p2.00p1.84p1.84p129,013
Dec 4, 20251.95p2.00p1.80p1.90p316,435
Dec 3, 20251.95p1.91p1.82p1.95p133,250
Dec 2, 20252.00p2.10p1.80p1.95p184,859
Dec 1, 20251.80p2.09p1.80p2.00p1,230,846
Nov 28, 20251.95p2.04p1.98p1.95p150,157
Nov 27, 20251.90p2.10p1.80p2.10p201,101
Nov 26, 20251.90p1.96p1.80p1.90p143,549
Nov 25, 20251.95p2.10p1.80p1.90p196,544
Nov 24, 20251.85p2.00p1.88p1.95p742,844
Nov 21, 20251.95p1.90p1.82p1.85p187,202
Nov 19, 20251.95p1.90p1.90p1.90p605
Nov 18, 20252.00p2.10p1.90p1.95p360,111
Nov 17, 20252.00p2.10p1.93p2.00p855,675
Nov 13, 20252.05p2.17p2.00p2.00p266,022
Nov 12, 20252.05p2.17p1.93p2.05p1,303,864
Nov 11, 20252.05p2.20p2.00p2.05p965,266
Nov 10, 20252.09p2.10p2.04p2.05p475,713
Nov 7, 20252.25p2.20p2.03p2.05p1,841,027
Nov 6, 20252.20p2.20p2.20p2.20p42,294
Nov 5, 20252.35p2.50p2.20p2.25p91,029
Nov 4, 20252.35p2.20p2.20p2.35p37,370
Nov 3, 20252.35p2.50p2.20p2.35p35,502
Oct 31, 20252.35p2.21p2.20p2.35p86,063
Oct 30, 20252.35p2.50p2.20p2.35p32,705
Oct 29, 20252.40p2.50p2.30p2.39p406,110
Oct 28, 20252.40p2.44p2.37p2.40p10,122
Oct 27, 20252.37p2.47p2.37p2.40p214,394
Oct 24, 20252.35p2.40p2.33p2.40p218,894
Oct 23, 20252.35p2.40p2.40p2.35p71,203
Oct 22, 20252.30p2.40p2.21p2.40p1,134,457
Oct 21, 20252.30p2.36p2.20p2.35p137,348
Oct 20, 20252.30p2.40p2.20p2.30p172,830
Oct 17, 20252.30p2.22p2.22p2.30p86,249
Oct 16, 20252.30p2.40p2.37p2.30p156,460
Oct 15, 20252.25p2.40p2.20p2.30p290,131
Oct 14, 20252.25p2.30p2.21p2.25p371,244
Oct 13, 20252.25p2.34p2.20p2.27p969,753
Oct 10, 20252.30p2.40p2.20p2.30p594,146
Oct 9, 20252.30p2.21p2.21p2.30p77,090
Oct 8, 20252.35p2.40p2.20p2.30p1,110,296
Oct 7, 20252.35p2.40p2.30p2.35p30,083
Oct 6, 20252.45p2.50p2.30p2.35p402,590
Oct 3, 20252.60p2.61p2.31p2.45p2,098,551
Oct 2, 20252.75p2.90p2.53p2.60p912,170
Oct 1, 20252.75p2.79p2.63p2.75p434,305
Sep 30, 20252.65p2.90p2.60p2.75p837,017
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC640.505.78
The Magnum Ice Cream Company N.V.1,174.644.60
Ashtead Group PLC4,992.004.33
Goodwin PLC20,400.004.08
Osb Group PLC587.502.98
Convatec Group PLC232.402.83

Fallers

CompanyPrice% Chg
Ocado Group PLC217.50-7.45
Ceres Power Holdings PLC291.88-5.42
Sirius Real Estate LD90.45-3.57
Entain PLC732.95-3.53
Ncc Group PLC135.20-3.29
Zigup PLC383.00-3.04