Shares Magazine
3.40p+0.05 (+1.49%)10 Sep 2025, 16:37
Huddled Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 3.35p | 3.37p | 3.30p | 3.35p | 306,188 |
| Sep 8, 2025 | 3.40p | 3.50p | 3.30p | 3.35p | 553,617 |
| Sep 5, 2025 | 3.45p | 3.48p | 3.30p | 3.40p | 676,550 |
| Sep 4, 2025 | 3.45p | 3.55p | 3.34p | 3.45p | 50,151 |
| Sep 2, 2025 | 3.50p | 3.59p | 3.30p | 3.45p | 362,280 |
| Sep 1, 2025 | 3.50p | 3.69p | 3.43p | 3.50p | 87,835 |
| Aug 29, 2025 | 3.50p | 3.60p | 3.40p | 3.50p | 1,548,739 |
| Aug 28, 2025 | 3.15p | 3.59p | 3.05p | 3.50p | 2,757,503 |
| Aug 27, 2025 | 3.15p | 3.30p | 3.08p | 3.15p | 906,137 |
| Aug 26, 2025 | 3.15p | 3.30p | 3.00p | 3.15p | 2,311,845 |
| Aug 22, 2025 | 3.20p | 3.23p | 3.00p | 3.15p | 449,323 |
| Aug 21, 2025 | 3.20p | 3.23p | 3.20p | 3.20p | 1,086 |
| Aug 20, 2025 | 3.20p | 3.20p | 3.10p | 3.20p | 792 |
| Aug 19, 2025 | 3.25p | 3.40p | 3.10p | 3.20p | 636,568 |
| Aug 18, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 591,995 |
| Aug 15, 2025 | 3.25p | 3.40p | 3.13p | 3.25p | 3,534 |
| Aug 14, 2025 | 3.30p | 3.29p | 3.11p | 3.25p | 477,329 |
| Aug 13, 2025 | 3.40p | 3.36p | 3.22p | 3.30p | 498,727 |
| Aug 12, 2025 | 3.20p | 3.40p | 3.13p | 3.40p | 2,501,380 |
| Aug 11, 2025 | 3.30p | 3.30p | 3.10p | 3.20p | 664,472 |
| Aug 8, 2025 | 3.30p | 3.32p | 3.04p | 3.30p | 80,709 |
| Aug 7, 2025 | 3.30p | 3.50p | 3.10p | 3.30p | 82,880 |
| Aug 6, 2025 | 3.30p | 3.20p | 3.16p | 3.30p | 65,099 |
| Aug 5, 2025 | 3.30p | 3.50p | 3.30p | 3.30p | 151,061 |
| Aug 4, 2025 | 3.30p | 3.50p | 3.28p | 3.40p | 429,525 |
| Aug 1, 2025 | 3.35p | 3.32p | 3.10p | 3.30p | 990,186 |
| Jul 31, 2025 | 3.25p | 3.40p | 3.20p | 3.35p | 352,335 |
| Jul 30, 2025 | 3.30p | 3.36p | 3.25p | 3.30p | 186,130 |
| Jul 29, 2025 | 3.20p | 3.40p | 3.10p | 3.30p | 186,967 |
| Jul 28, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 310,695 |
| Jul 25, 2025 | 3.20p | 3.20p | 3.10p | 3.20p | 640,760 |
| Jul 24, 2025 | 3.20p | 3.20p | 3.10p | 3.20p | 755,397 |
| Jul 23, 2025 | 3.20p | 3.23p | 3.10p | 3.20p | 634,840 |
| Jul 22, 2025 | 3.20p | 3.30p | 3.22p | 3.20p | 155,311 |
| Jul 21, 2025 | 3.30p | 3.30p | 3.11p | 3.20p | 166,130 |
| Jul 18, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 6,362 |
| Jul 17, 2025 | 3.15p | 3.30p | 3.13p | 3.20p | 224,655 |
| Jul 16, 2025 | 3.20p | 3.20p | 3.10p | 3.15p | 362,604 |
| Jul 15, 2025 | 3.20p | 3.30p | 3.11p | 3.20p | 206,404 |
| Jul 14, 2025 | 3.20p | 3.22p | 3.11p | 3.20p | 175,159 |
| 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 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |