Huddled Group PLC HUD
LSE · United Kingdom · Electronic Technology
GBp 0.5250-0.05 (-8.70%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.52 | -8.70% | GBp 0.57 | GBp 0.60 | GBp 0.45 | 10.98M |
| 2026-09-30 | GBp 0.57 | +15.00% | GBp 0.50 | GBp 0.60 | GBp 0.45 | 5.85M |
| 2026-09-29 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 494.75K |
| 2026-09-28 | GBp 0.50 | +5.26% | GBp 0.47 | GBp 0.55 | GBp 0.45 |
| 8.70M |
| 2026-09-25 | GBp 0.47 | -1.04% | GBp 0.47 | GBp 0.50 | GBp 0.45 | 2.38M |
| 2026-09-24 | GBp 0.48 | -4.00% | GBp 0.50 | GBp 0.50 | GBp 0.45 | 3.66M |
| 2026-09-23 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 9.63M |
| 2026-09-22 | GBp 0.50 | -4.76% | GBp 0.52 | GBp 0.52 | GBp 0.45 | 1.60M |
| 2026-09-21 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.60 | GBp 0.45 | 11.75M |
| 2026-09-18 | GBp 0.55 | +10.00% | GBp 0.50 | GBp 0.65 | GBp 0.50 | 38.69M |
| 2026-09-17 | GBp 0.50 | -4.76% | GBp 0.52 | GBp 0.55 | GBp 0.48 | 7.79M |
| 2026-09-16 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 5.11M |
| 2026-09-15 | GBp 0.52 | -16.00% | GBp 0.63 | GBp 0.70 | GBp 0.50 | 23.76M |
| 2026-09-14 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.70 | GBp 0.55 | 4.06M |
| 2026-09-11 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.70 | GBp 0.55 | 4.85M |
| 2026-09-10 | GBp 0.65 | +13.04% | GBp 0.57 | GBp 0.70 | GBp 0.55 | 9.60M |
| 2026-09-09 | GBp 0.57 | -11.54% | GBp 0.65 | GBp 0.70 | GBp 0.55 | 10.08M |
| 2026-09-08 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.75 | GBp 0.55 | 7.79M |
| 2026-09-07 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.75 | GBp 0.60 | 23.04M |
| 2026-09-04 | GBp 0.70 | +27.27% | GBp 0.55 | GBp 0.75 | GBp 0.55 | 24.66M |
| 2026-09-03 | GBp 0.55 | -8.33% | GBp 0.60 | GBp 0.65 | GBp 0.50 | 17.21M |
| 2026-09-02 | GBp 0.60 | +33.33% | GBp 0.45 | GBp 0.65 | GBp 0.45 | 36.03M |
| 2026-09-01 | GBp 0.45 | -5.26% | GBp 0.47 | GBp 0.55 | GBp 0.40 | 10.05M |
| 2026-08-28 | GBp 0.47 | +18.75% | GBp 0.40 | GBp 0.55 | GBp 0.35 | 11.45M |
| 2026-08-27 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.38 | 3.14M |
| 2026-08-26 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 552.50K |
| 2026-08-25 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 221.56K |
| 2026-08-24 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.49 | GBp 0.35 | 4.51M |
| 2026-08-21 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 4.21M |
| 2026-08-20 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 955.88K |
| 2026-08-19 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 5.29M |
| 2026-08-18 | GBp 0.40 | +14.29% | GBp 0.35 | GBp 0.50 | GBp 0.35 | 13.00M |
| 2026-08-17 | GBp 0.35 | +7.69% | GBp 0.35 | GBp 0.38 | GBp 0.30 | 4.68M |
| 2026-08-14 | GBp 0.32 | -7.14% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 1.76M |
| 2026-08-13 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.30 | 1.25M |
| 2026-08-12 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.38 | GBp 0.31 | 2.26M |
| 2026-08-11 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.38 | GBp 0.30 | 744.10K |
| 2026-08-10 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 1.14M |
| 2026-08-07 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.38 | GBp 0.30 | 426.23K |
| 2026-08-06 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 6.00K |
| 2026-08-05 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.33 | GBp 0.32 | 1.11M |
| 2026-08-04 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.38 | GBp 0.30 | 7.92M |
| 2026-08-03 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.38 | GBp 0.32 | 1.61M |
| 2026-07-31 | GBp 0.35 | +7.69% | GBp 0.32 | GBp 0.38 | GBp 0.30 | 1.64M |
| 2026-07-30 | GBp 0.32 | -7.14% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 2.36M |
| 2026-07-29 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 4.02M |
| 2026-07-28 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 5.43M |
| 2026-07-27 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 7.06M |
| 2026-07-24 | GBp 0.35 | -6.67% | GBp 0.38 | GBp 0.40 | GBp 0.30 | 13.72M |
| 2026-07-23 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 250.20K |
| 2026-07-22 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 6.72M |
| 2026-07-21 | GBp 0.38 | -11.76% | GBp 0.43 | GBp 0.45 | GBp 0.35 | 5.27M |
| 2026-07-20 | GBp 0.43 | -5.56% | GBp 0.43 | GBp 0.50 | GBp 0.40 | 6.69M |
| 2026-07-17 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.50 | GBp 0.36 | 9.29M |
| 2026-07-16 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.41 | GBp 0.41 | 450.00K |
| 2026-07-15 | GBp 0.45 | +5.88% | GBp 0.43 | GBp 0.49 | GBp 0.40 | 3.51M |
| 2026-07-14 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.42 | 620.28K |
| 2026-07-13 | GBp 0.43 | +3.66% | GBp 0.41 | GBp 0.52 | GBp 0.37 | 13.55M |
| 2026-07-10 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.37 | GBp 0.37 | 130.33K |
| 2026-07-09 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.37 | GBp 0.37 | 325.46K |
| 2026-07-08 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.45 | GBp 0.37 | 889.95K |
| 2026-07-07 | GBp 0.41 | -8.89% | GBp 0.45 | GBp 0.45 | GBp 0.36 | 6.04M |
| 2026-07-06 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 781.00K |
| 2026-07-03 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 1.68M |
| 2026-07-02 | GBp 0.45 | -5.26% | GBp 0.50 | GBp 0.55 | GBp 0.40 | 8.31M |
| 2026-07-01 | GBp 0.47 | -5.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 4.29M |
| 2026-06-30 | GBp 0.50 | -41.18% | GBp 0.55 | GBp 0.65 | GBp 0.40 | 17.73M |
| 2026-06-29 | GBp 0.85 | +13.33% | GBp 0.75 | GBp 0.98 | GBp 0.70 | 22.26M |
| 2026-06-26 | GBp 0.75 | +15.38% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 17.66M |
| 2026-06-25 | GBp 0.65 | +30.00% | GBp 0.52 | GBp 0.70 | GBp 0.50 | 33.86M |
| 2026-06-24 | GBp 0.50 | -4.76% | GBp 0.52 | GBp 0.55 | GBp 0.45 | 18.69M |
| 2026-06-23 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 2.01M |
| 2026-06-22 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.55 | GBp 0.50 | 6.14M |
| 2026-06-19 | GBp 0.55 | -8.33% | GBp 0.60 | GBp 0.61 | GBp 0.47 | 17.70M |
| 2026-06-18 | GBp 0.60 | +14.29% | GBp 0.52 | GBp 0.65 | GBp 0.50 | 15.24M |
| 2026-06-17 | GBp 0.52 | +10.53% | GBp 0.47 | GBp 0.55 | GBp 0.45 | 21.23M |
| 2026-06-16 | GBp 0.47 | -13.64% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 3.68M |
| 2026-06-15 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 505.43K |
| 2026-06-12 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.51 | 679.36K |
| 2026-06-11 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.60 | GBp 0.53 | 2.06M |
| 2026-06-10 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.55 | 0 |
| 2026-06-09 | GBp 0.55 | -15.38% | GBp 0.65 | GBp 0.70 | GBp 0.50 | 5.17M |
| 2026-06-08 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 75.08K |
| 2026-06-05 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.70 | GBp 0.68 | 49.61K |
| 2026-06-04 | GBp 0.65 | 0.00% | GBp 0.65 | GBp 0.68 | GBp 0.62 | 126.40K |
| 2026-06-03 | GBp 0.65 | -10.34% | GBp 0.65 | GBp 0.80 | GBp 0.60 | 1.91M |
| 2026-06-02 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.65 | 514.91K |
| 2026-06-01 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.80 | GBp 0.65 | 702.40K |
| 2026-05-29 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.75 | GBp 0.75 | 50.05K |
| 2026-05-28 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 653.60K |