Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 165.00 | 166.50 | 163.50 | 166.50 | 166.50 | 26,041 |
| 2024-06-11 | 162.50 | 167.50 | 162.50 | 164.75 | 164.75 | 2,174 |
| 2024-06-10 | 162.50 | 171.25 | 162.50 | 162.50 | 162.50 | 14,310 |
| 2024-06-07 | 163.00 | 172.00 | 162.50 | 162.50 | 162.50 | 45,002 |
| 2024-06-06 | 169.00 | 170.00 | 163.00 | 163.00 | 163.00 | 40,096 |
| 2024-06-05 | 170.50 | 173.00 | 167.50 | 167.50 | 167.50 | 26,662 |
| 2024-06-04 | 171.00 | 172.50 | 165.50 | 167.25 | 167.25 | 37,506 |
| 2024-06-03 | 165.00 | 175.22 | 163.50 | 167.00 | 167.00 | 119,025 |
| 2024-05-31 | 164.00 | 167.00 | 162.50 | 165.00 | 165.00 | 42,191 |
| 2024-05-30 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | 69,892 |
| 2024-05-29 | 166.00 | 167.00 | 162.00 | 165.00 | 165.00 | 24,086 |
| 2024-05-28 | 166.00 | 171.00 | 163.00 | 167.00 | 167.00 | 72,332 |
| 2024-05-24 | 160.00 | 172.00 | 159.00 | 170.00 | 170.00 | 903,069 |
| 2024-05-23 | 161.50 | 161.50 | 160.03 | 160.50 | 160.50 | 22,515 |
| 2024-05-22 | 157.00 | 161.70 | 157.00 | 161.50 | 161.50 | 119,078 |
| 2024-05-21 | 157.00 | 161.70 | 153.89 | 161.00 | 161.00 | 509,978 |
| 2024-05-20 | 150.00 | 155.18 | 148.00 | 153.50 | 153.50 | 74,850 |
| 2024-05-17 | 148.50 | 150.00 | 145.00 | 148.75 | 148.75 | 496,375 |
| 2024-05-16 | 145.00 | 146.79 | 140.72 | 145.00 | 145.00 | 321,945 |
| 2024-05-15 | 142.00 | 148.00 | 142.00 | 142.00 | 142.00 | 26,084 |
| 2024-05-14 | 142.50 | 146.19 | 142.50 | 142.50 | 142.50 | 16,236 |
| 2024-05-13 | 141.50 | 148.50 | 141.50 | 141.50 | 141.50 | 302,870 |
| 2024-05-10 | 148.50 | 148.50 | 141.50 | 148.00 | 148.00 | 161,043 |
| 2024-05-09 | 146.50 | 147.18 | 140.00 | 142.00 | 142.00 | 65,010 |
| 2024-05-08 | 145.50 | 147.00 | 141.00 | 147.00 | 147.00 | 15,115 |
| 2024-05-07 | 150.00 | 150.00 | 140.50 | 145.00 | 145.00 | 34,475 |
| 2024-05-03 | 148.00 | 150.00 | 143.50 | 150.00 | 150.00 | 37,020 |
| 2024-05-02 | 149.50 | 151.00 | 144.95 | 147.50 | 147.50 | 881,562 |
| 2024-05-01 | 154.50 | 154.50 | 149.61 | 151.00 | 151.00 | 67,279 |
| 2024-04-30 | 151.50 | 159.50 | 150.00 | 150.00 | 150.00 | 76,434 |
| 2024-04-29 | 151.50 | 155.00 | 151.50 | 153.00 | 153.00 | 55,558 |
| 2024-04-26 | 154.50 | 155.00 | 151.00 | 151.00 | 151.00 | 43,094 |
| 2024-04-25 | 155.50 | 158.50 | 151.00 | 151.00 | 151.00 | 11,050 |
| 2024-04-24 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 19,300 |
| 2024-04-23 | 161.00 | 161.00 | 156.50 | 156.50 | 156.50 | 41,668 |
| 2024-04-22 | 161.00 | 161.00 | 157.94 | 159.50 | 159.50 | 26,395 |
| 2024-04-19 | 156.50 | 160.50 | 156.50 | 159.00 | 159.00 | 58,292 |
| 2024-04-18 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 20,544 |
| 2024-04-17 | 155.00 | 164.00 | 155.00 | 159.00 | 159.00 | 397,125 |
| 2024-04-16 | 151.00 | 157.00 | 148.60 | 156.00 | 156.00 | 126,869 |
| 2024-04-15 | 150.50 | 154.00 | 146.50 | 151.50 | 151.50 | 72,384 |
| 2024-04-12 | 152.00 | 153.77 | 150.50 | 150.50 | 150.50 | 39,042 |
| 2024-04-11 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 18,465 |
| 2024-04-10 | 152.00 | 155.00 | 150.50 | 155.00 | 155.00 | 47,080 |
| 2024-04-09 | 150.00 | 154.50 | 147.06 | 151.50 | 151.50 | 20,952 |
| 2024-04-08 | 153.00 | 154.94 | 147.50 | 149.00 | 149.00 | 33,659 |
| 2024-04-05 | 143.50 | 153.01 | 140.60 | 153.00 | 153.00 | 855,542 |
| 2024-04-04 | 137.00 | 147.00 | 133.50 | 145.00 | 145.00 | 201,032 |
| 2024-04-03 | 139.00 | 141.00 | 137.50 | 140.00 | 140.00 | 59,170 |
| 2024-04-02 | 138.00 | 141.50 | 133.50 | 140.00 | 140.00 | 348,613 |
| 2024-03-28 | 134.00 | 138.00 | 132.12 | 137.00 | 137.00 | 48,850 |
| 2024-03-27 | 130.50 | 133.50 | 128.60 | 133.50 | 133.50 | 221,354 |
| 2024-03-26 | 129.50 | 134.00 | 127.00 | 133.00 | 133.00 | 188,672 |
| 2024-03-25 | 130.50 | 131.50 | 128.00 | 129.50 | 129.50 | 69,085 |
| 2024-03-22 | 127.50 | 132.00 | 127.50 | 127.50 | 127.50 | 68,805 |
| 2024-03-21 | 129.00 | 129.00 | 127.52 | 128.00 | 128.00 | 122,976 |
| 2024-03-20 | 127.50 | 130.26 | 127.50 | 127.50 | 127.50 | 43,262 |
| 2024-03-19 | 128.00 | 129.00 | 127.53 | 128.00 | 128.00 | 2,267 |
| 2024-03-18 | 127.50 | 131.50 | 124.50 | 127.50 | 127.50 | 42,173 |
| 2024-03-15 | 125.50 | 127.00 | 124.00 | 125.00 | 125.00 | 221,446 |
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.