Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 106.50 | 109.50 | 104.23 | 107.00 | 107.00 | 162,010 |
| 2024-09-04 | 108.00 | 114.50 | 102.50 | 105.50 | 105.50 | 130,146 |
| 2024-09-03 | 109.50 | 112.00 | 106.88 | 110.00 | 110.00 | 1,777,891 |
| 2024-09-02 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 39,034 |
| 2024-08-30 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | 29,000 |
| 2024-08-29 | 109.00 | 109.22 | 107.48 | 108.00 | 108.00 | 104,670 |
| 2024-08-28 | 110.00 | 110.42 | 107.00 | 107.00 | 107.00 | 176,234 |
| 2024-08-27 | 111.50 | 112.70 | 109.21 | 110.00 | 110.00 | 114,752 |
| 2024-08-23 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 277,577 |
| 2024-08-22 | 107.00 | 112.00 | 103.67 | 111.50 | 111.50 | 24,888,114 |
| 2024-08-21 | 108.00 | 108.50 | 106.00 | 107.50 | 107.50 | 4,885,671 |
| 2024-08-20 | 115.50 | 117.50 | 107.50 | 108.00 | 108.00 | 1,336,740 |
| 2024-08-19 | 118.00 | 122.50 | 115.02 | 116.00 | 116.00 | 41,001 |
| 2024-08-16 | 117.00 | 119.50 | 115.00 | 118.00 | 118.00 | 1,118,653 |
| 2024-08-15 | 120.00 | 121.25 | 116.00 | 117.50 | 117.50 | 339,208 |
| 2024-08-14 | 121.00 | 123.29 | 120.00 | 120.00 | 120.00 | 2,837,198 |
| 2024-08-13 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 118,376 |
| 2024-08-12 | 119.50 | 127.00 | 119.49 | 120.00 | 120.00 | 12,248 |
| 2024-08-09 | 124.00 | 127.50 | 120.00 | 120.00 | 120.00 | 227,605 |
| 2024-08-08 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 74,545 |
| 2024-08-07 | 128.00 | 133.00 | 121.00 | 123.00 | 123.00 | 798,555 |
| 2024-08-06 | 132.00 | 136.00 | 129.66 | 130.00 | 130.00 | 76,618 |
| 2024-08-05 | 130.50 | 137.00 | 126.00 | 131.50 | 131.50 | 189,161 |
| 2024-08-02 | 134.00 | 142.50 | 134.00 | 134.00 | 134.00 | 35,519 |
| 2024-08-01 | 136.00 | 140.00 | 131.50 | 131.50 | 131.50 | 87,105 |
| 2024-07-31 | 135.50 | 138.50 | 134.00 | 136.00 | 136.00 | 26,149 |
| 2024-07-30 | 138.00 | 139.50 | 135.00 | 135.50 | 135.50 | 65,373 |
| 2024-07-29 | 135.50 | 139.50 | 134.00 | 134.00 | 134.00 | 11,586 |
| 2024-07-26 | 133.50 | 137.50 | 133.50 | 135.00 | 135.00 | 56,824 |
| 2024-07-25 | 133.00 | 139.50 | 133.00 | 133.50 | 133.50 | 24,612 |
| 2024-07-24 | 136.00 | 138.50 | 134.00 | 134.00 | 134.00 | 8,328 |
| 2024-07-23 | 136.00 | 139.50 | 134.00 | 134.50 | 134.50 | 73,287 |
| 2024-07-22 | 142.00 | 144.00 | 132.00 | 134.00 | 134.00 | 623,648 |
| 2024-07-19 | 142.00 | 143.50 | 141.03 | 142.00 | 142.00 | 62,664 |
| 2024-07-18 | 142.00 | 143.75 | 141.60 | 143.00 | 143.00 | 34,774 |
| 2024-07-17 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 17,989 |
| 2024-07-16 | 141.50 | 143.50 | 139.00 | 142.00 | 142.00 | 50,060 |
| 2024-07-15 | 147.00 | 147.00 | 140.50 | 141.00 | 141.00 | 10,731 |
| 2024-07-12 | 141.50 | 147.50 | 139.80 | 146.00 | 146.00 | 13,859 |
| 2024-07-11 | 147.85 | 147.85 | 142.02 | 145.25 | 145.25 | 8,119 |
| 2024-07-10 | 143.50 | 144.50 | 142.00 | 142.00 | 142.00 | 165,327 |
| 2024-07-09 | 141.50 | 144.00 | 141.00 | 143.00 | 143.00 | 516,239 |
| 2024-07-08 | 148.00 | 148.00 | 141.50 | 141.50 | 141.50 | 23,744 |
| 2024-07-05 | 141.50 | 144.50 | 141.50 | 143.00 | 143.00 | 4,870 |
| 2024-07-04 | 148.00 | 148.92 | 143.00 | 144.00 | 144.00 | 44,059 |
| 2024-07-03 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 5,989 |
| 2024-07-02 | 153.00 | 153.45 | 149.00 | 149.00 | 149.00 | 55,547 |
| 2024-07-01 | 157.50 | 157.50 | 153.00 | 153.00 | 153.00 | 23,083 |
| 2024-06-28 | 157.50 | 164.00 | 154.77 | 155.50 | 155.50 | 133,000 |
| 2024-06-27 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | 36,754 |
| 2024-06-26 | 156.00 | 159.50 | 154.00 | 154.00 | 154.00 | 21,846 |
| 2024-06-25 | 160.00 | 164.50 | 156.00 | 158.00 | 158.00 | 35,249 |
| 2024-06-24 | 159.50 | 161.00 | 158.56 | 160.00 | 160.00 | 55,594 |
| 2024-06-21 | 160.50 | 160.50 | 154.50 | 154.50 | 154.50 | 76,406 |
| 2024-06-20 | 161.00 | 164.00 | 159.00 | 159.00 | 159.00 | 264,314 |
| 2024-06-19 | 162.00 | 162.50 | 158.00 | 158.00 | 158.00 | 19,341 |
| 2024-06-18 | 162.50 | 163.00 | 159.50 | 159.50 | 159.50 | 13,385 |
| 2024-06-17 | 162.00 | 165.00 | 160.50 | 162.50 | 162.50 | 87,569 |
| 2024-06-14 | 161.50 | 163.00 | 161.50 | 161.50 | 161.50 | 10,777 |
| 2024-06-13 | 162.50 | 165.90 | 160.00 | 163.00 | 163.00 | 23,944 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.