Huddled Group (HUD) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Huddled Group

Date Open High Low Close* Volume
13/07/2026 0.41p 0.52p 0.37p 0.43p 13549245
10/07/2026 0.41p 0.42p 0.37p 0.41p 130332
09/07/2026 0.41p 0.42p 0.37p 0.41p 325461
08/07/2026 0.41p 0.45p 0.37p 0.41p 889950
07/07/2026 0.45p 0.45p 0.36p 0.41p 6036385
06/07/2026 0.45p 0.50p 0.40p 0.45p 781001
03/07/2026 0.45p 0.50p 0.40p 0.45p 1682089
02/07/2026 0.50p 0.55p 0.40p 0.45p 5807214
01/07/2026 0.50p 0.55p 0.45p 0.48p 4287583
30/06/2026 0.55p 0.65p 0.40p 0.50p 17729408
29/06/2026 0.75p 0.98p 0.70p 0.85p 22261160
26/06/2026 0.68p 0.77p 0.60p 0.75p 17663328
25/06/2026 0.53p 0.71p 0.50p 0.65p 31362812
24/06/2026 0.53p 0.55p 0.45p 0.50p 15393851
23/06/2026 0.53p 0.55p 0.50p 0.53p 2005409
22/06/2026 0.55p 0.55p 0.50p 0.53p 6142701
19/06/2026 0.60p 0.61p 0.48p 0.55p 17704530
18/06/2026 0.53p 0.65p 0.50p 0.60p 15240654
17/06/2026 0.48p 0.55p 0.45p 0.53p 21226610
16/06/2026 0.55p 0.60p 0.46p 0.48p 3677119
15/06/2026 0.55p 0.60p 0.50p 0.55p 505429
12/06/2026 0.55p 0.60p 0.51p 0.55p 679355
11/06/2026 0.55p 0.60p 0.53p 0.55p 2057670
10/06/2026 0.55p 0.55p 0.55p 0.55p 0
09/06/2026 0.65p 0.70p 0.50p 0.55p 5167125
08/06/2026 0.65p 0.70p 0.60p 0.65p 75084
05/06/2026 0.65p 0.70p 0.62p 0.65p 49613
04/06/2026 0.65p 0.68p 0.62p 0.65p 126397
03/06/2026 0.65p 0.80p 0.60p 0.65p 1906048
02/06/2026 0.73p 0.80p 0.65p 0.73p 514913
01/06/2026 0.75p 0.80p 0.65p 0.73p 702398
29/05/2026 0.75p 0.76p 0.75p 0.75p 50050
28/05/2026 0.75p 0.80p 0.70p 0.75p 653600
27/05/2026 0.75p 0.80p 0.73p 0.75p 500000
26/05/2026 0.75p 0.75p 0.73p 0.75p 0
22/05/2026 0.75p 0.80p 0.75p 0.75p 50666
21/05/2026 0.75p 0.80p 0.70p 0.75p 958441
20/05/2026 0.75p 0.80p 0.70p 0.75p 65767
19/05/2026 0.75p 0.80p 0.70p 0.75p 31261
18/05/2026 0.75p 0.80p 0.74p 0.75p 620611
15/05/2026 0.75p 0.80p 0.70p 0.75p 26141
14/05/2026 0.80p 0.90p 0.70p 0.75p 22805
13/05/2026 0.83p 0.90p 0.70p 0.80p 136769
12/05/2026 0.83p 0.87p 0.76p 0.83p 86155
11/05/2026 0.83p 0.87p 0.83p 0.83p 693
08/05/2026 0.85p 0.88p 0.75p 0.83p 927390
07/05/2026 0.90p 0.97p 0.80p 0.85p 1273563
06/05/2026 0.90p 1.00p 0.86p 0.90p 304712
05/05/2026 0.90p 0.98p 0.88p 0.90p 2551
01/05/2026 0.90p 1.00p 0.80p 0.90p 121235
30/04/2026 0.90p 0.98p 0.85p 0.90p 408273
29/04/2026 0.90p 0.98p 0.89p 0.90p 468232
28/04/2026 0.90p 0.94p 0.84p 0.90p 692437
27/04/2026 0.95p 1.00p 0.80p 0.90p 115473
24/04/2026 1.10p 1.10p 0.86p 0.95p 599402
23/04/2026 1.10p 1.10p 1.00p 1.10p 301520
22/04/2026 1.10p 1.20p 1.00p 1.10p 336349
21/04/2026 1.15p 1.21p 1.00p 1.10p 1072487
20/04/2026 1.15p 1.30p 1.15p 1.15p 751022
17/04/2026 1.15p 1.30p 1.02p 1.15p 299124
16/04/2026 1.15p 1.21p 1.06p 1.15p 734824
15/04/2026 1.15p 1.15p 1.04p 1.15p 188531
14/04/2026 1.10p 1.30p 1.00p 1.15p 1003374
13/04/2026 1.20p 1.30p 1.04p 1.10p 1053996
10/04/2026 1.25p 1.34p 1.10p 1.20p 3259743
09/04/2026 1.25p 1.25p 1.16p 1.25p 0
08/04/2026 1.25p 1.25p 1.16p 1.25p 0
07/04/2026 1.25p 1.34p 1.16p 1.25p 33363
02/04/2026 1.25p 1.40p 1.10p 1.25p 469892
01/04/2026 1.25p 1.27p 1.23p 1.25p 303000
31/03/2026 1.25p 1.40p 1.10p 1.25p 961415
30/03/2026 1.25p 1.32p 1.10p 1.25p 1235466
27/03/2026 1.25p 1.25p 1.10p 1.25p 835000
26/03/2026 1.25p 1.33p 1.10p 1.25p 2013046
25/03/2026 1.25p 1.25p 1.23p 1.25p 81633
24/03/2026 1.30p 1.40p 1.10p 1.25p 96110
23/03/2026 1.25p 1.40p 1.25p 1.30p 660317
20/03/2026 1.40p 1.40p 1.18p 1.30p 5545549
19/03/2026 1.60p 1.60p 1.37p 1.40p 451960
18/03/2026 1.55p 1.68p 1.55p 1.60p 653739
17/03/2026 1.55p 1.55p 1.53p 1.55p 0
16/03/2026 1.55p 1.60p 1.51p 1.55p 22984
13/03/2026 1.55p 1.55p 1.52p 1.55p 67073
12/03/2026 1.55p 1.59p 1.55p 1.55p 15000
11/03/2026 1.60p 1.70p 1.53p 1.55p 182740
10/03/2026 1.60p 1.60p 1.55p 1.60p 1500
09/03/2026 1.60p 1.70p 1.55p 1.60p 31505
06/03/2026 1.65p 1.70p 1.50p 1.60p 477681
05/03/2026 1.65p 1.65p 1.60p 1.65p 101
04/03/2026 1.65p 1.65p 1.62p 1.65p 444909
03/03/2026 1.65p 1.65p 1.65p 1.65p 0
02/03/2026 1.83p 1.83p 1.62p 1.65p 1213455
27/02/2026 1.88p 1.89p 1.70p 1.80p 1916637
26/02/2026 1.88p 1.94p 1.80p 1.88p 2732672
25/02/2026 1.88p 1.95p 1.80p 1.88p 2000119
24/02/2026 1.88p 1.88p 1.85p 1.88p 7500
23/02/2026 1.88p 1.95p 1.82p 1.88p 53899
20/02/2026 1.88p 1.95p 1.88p 1.88p 44000
19/02/2026 1.85p 1.90p 1.80p 1.88p 140132
18/02/2026 1.85p 1.90p 1.84p 1.85p 64858
17/02/2026 1.85p 1.90p 1.85p 1.85p 26000
16/02/2026 1.85p 1.90p 1.80p 1.85p 50231
13/02/2026 1.85p 1.90p 1.83p 1.85p 469737
12/02/2026 1.80p 1.90p 1.80p 1.85p 297342
11/02/2026 1.80p 1.90p 1.74p 1.80p 152868
10/02/2026 1.80p 1.90p 1.74p 1.80p 544058
09/02/2026 1.80p 1.90p 1.73p 1.80p 23212
06/02/2026 1.80p 1.90p 1.73p 1.80p 65226
05/02/2026 1.93p 1.93p 1.80p 1.90p 83159
04/02/2026 2.05p 2.30p 1.90p 1.93p 975385
03/02/2026 2.10p 2.20p 2.00p 2.05p 190092
02/02/2026 2.10p 2.20p 2.02p 2.10p 84515
30/01/2026 2.10p 2.10p 2.10p 2.10p 0
29/01/2026 2.10p 2.20p 2.00p 2.10p 188337
28/01/2026 2.10p 2.20p 2.00p 2.10p 42480
27/01/2026 2.15p 2.20p 2.00p 2.10p 569362
26/01/2026 2.15p 2.20p 2.00p 2.15p 312232
23/01/2026 2.15p 2.17p 2.00p 2.15p 125456
22/01/2026 2.15p 2.17p 2.06p 2.15p 209110
21/01/2026 2.20p 2.35p 2.00p 2.15p 1005804
20/01/2026 1.80p 2.20p 1.76p 2.10p 2828930
19/01/2026 1.70p 1.85p 1.69p 1.80p 1091716
16/01/2026 1.70p 1.78p 1.61p 1.70p 769452
15/01/2026 1.80p 1.90p 1.62p 1.70p 395962
14/01/2026 1.80p 1.80p 1.71p 1.80p 176501
13/01/2026 1.80p 1.80p 1.72p 1.80p 264
12/01/2026 1.95p 1.95p 1.80p 1.80p 1761011
09/01/2026 1.95p 1.95p 1.80p 1.95p 402690
08/01/2026 2.00p 2.00p 1.80p 1.95p 280392
07/01/2026 2.00p 2.10p 1.95p 2.00p 101911
06/01/2026 1.95p 2.10p 1.93p 2.00p 566030
05/01/2026 1.95p 2.07p 1.92p 1.95p 449768
02/01/2026 1.95p 1.95p 1.92p 1.95p 12184
01/01/2026 1.95p 1.95p 1.95p 1.95p 0
31/12/2025 1.95p 1.95p 1.89p 1.95p 0
30/12/2025 1.90p 2.10p 1.90p 1.95p 978241
29/12/2025 1.70p 1.90p 1.60p 1.90p 1821786
26/12/2025 1.70p 1.80p 1.70p 1.70p 16746
25/12/2025 1.70p 1.80p 1.70p 1.70p 16746
24/12/2025 1.70p 1.80p 1.70p 1.70p 16746
23/12/2025 1.65p 1.78p 1.50p 1.70p 1277169
22/12/2025 1.80p 1.90p 1.80p 1.80p 308211
19/12/2025 1.85p 1.90p 1.80p 1.85p 821504
18/12/2025 1.85p 1.90p 1.80p 1.85p 156666
17/12/2025 1.85p 1.85p 1.85p 1.85p 42837
16/12/2025 1.85p 1.85p 1.80p 1.85p 147513
15/12/2025 1.85p 1.85p 1.85p 1.85p 0
12/12/2025 1.85p 1.85p 1.80p 1.85p 4262092
11/12/2025 1.85p 1.87p 1.85p 1.85p 16779
10/12/2025 1.85p 1.90p 1.80p 1.85p 768938
09/12/2025 1.95p 2.00p 1.80p 1.85p 1063285
08/12/2025 1.90p 1.96p 1.83p 1.85p 431884
05/12/2025 1.95p 2.00p 1.84p 1.90p 712851
04/12/2025 1.95p 2.00p 1.80p 1.90p 316436
03/12/2025 1.95p 1.95p 1.83p 1.95p 133250
02/12/2025 2.00p 2.10p 1.80p 1.95p 184860
01/12/2025 1.95p 2.09p 1.80p 2.00p 1230847
28/11/2025 1.95p 2.04p 1.95p 1.95p 150157
27/11/2025 1.90p 2.10p 1.80p 1.95p 201101
26/11/2025 1.90p 1.96p 1.80p 1.90p 143549
25/11/2025 1.95p 2.10p 1.80p 1.90p 196545
24/11/2025 1.85p 2.00p 1.85p 1.95p 742844
21/11/2025 1.95p 1.95p 1.83p 1.85p 187202
20/11/2025 1.95p 1.95p 1.95p 1.95p 0
19/11/2025 1.95p 1.95p 1.90p 1.95p 605
18/11/2025 2.00p 2.10p 1.90p 1.95p 360112
17/11/2025 2.00p 2.10p 1.93p 2.00p 855675
14/11/2025 2.00p 2.00p 1.94p 2.00p 0
13/11/2025 2.05p 2.17p 2.00p 2.00p 266022
12/11/2025 2.05p 2.17p 1.93p 2.05p 1303864
11/11/2025 2.05p 2.20p 2.00p 2.05p 465267
10/11/2025 2.05p 2.10p 2.04p 2.05p 475713
07/11/2025 2.25p 2.25p 2.03p 2.05p 1841027
06/11/2025 2.25p 2.25p 2.20p 2.25p 82294
05/11/2025 2.35p 2.50p 2.20p 2.25p 91029
04/11/2025 2.35p 2.35p 2.20p 2.35p 37370
03/11/2025 2.35p 2.50p 2.20p 2.35p 35502
31/10/2025 2.35p 2.35p 2.20p 2.35p 86063
30/10/2025 2.35p 2.50p 2.20p 2.35p 32705
29/10/2025 2.40p 2.50p 2.30p 2.40p 406110
28/10/2025 2.40p 2.44p 2.37p 2.40p 10122
27/10/2025 2.40p 2.47p 2.37p 2.40p 214394
24/10/2025 2.35p 2.40p 2.33p 2.40p 218894
23/10/2025 2.35p 2.40p 2.35p 2.35p 71203
22/10/2025 2.30p 2.40p 2.21p 2.35p 1254954
21/10/2025 2.30p 2.37p 2.20p 2.30p 312348
20/10/2025 2.30p 2.40p 2.20p 2.30p 172830
17/10/2025 2.30p 2.30p 2.22p 2.30p 86249
16/10/2025 2.30p 2.40p 2.30p 2.30p 156460
15/10/2025 2.25p 2.40p 2.20p 2.30p 290131
14/10/2025 2.25p 2.30p 2.21p 2.25p 371244
13/10/2025 2.25p 2.34p 2.20p 2.25p 969854
10/10/2025 2.30p 2.40p 2.20p 2.30p 594146
09/10/2025 2.30p 2.30p 2.21p 2.30p 77090
08/10/2025 2.35p 2.40p 2.20p 2.30p 1110297
07/10/2025 2.35p 2.40p 2.30p 2.35p 30083
06/10/2025 2.45p 2.50p 2.30p 2.35p 402591
03/10/2025 2.60p 2.61p 2.31p 2.45p 2098551
02/10/2025 2.75p 2.90p 2.53p 2.60p 912170
01/10/2025 2.75p 2.79p 2.64p 2.75p 434305

*Close Price adjusted for both dividends and splits