Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 59,083 |
| 2024-03-13 | 131.50 | 131.50 | 125.00 | 129.50 | 129.50 | 47,912 |
| 2024-03-12 | 124.00 | 125.84 | 124.00 | 124.00 | 124.00 | 18,716 |
| 2024-03-11 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 205,279 |
| 2024-03-08 | 130.00 | 130.00 | 124.00 | 125.50 | 125.50 | 25,437 |
| 2024-03-07 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 31,106 |
| 2024-03-06 | 124.00 | 127.15 | 124.00 | 124.00 | 124.00 | 7,005 |
| 2024-03-05 | 125.00 | 127.65 | 124.00 | 124.00 | 124.00 | 1,746,438 |
| 2024-03-04 | 124.50 | 127.88 | 123.50 | 124.00 | 124.00 | 61,132 |
| 2024-03-01 | 127.50 | 127.50 | 124.00 | 124.00 | 124.00 | 562 |
| 2024-02-29 | 123.00 | 125.50 | 123.00 | 123.00 | 123.00 | 495,891 |
| 2024-02-28 | 125.00 | 129.50 | 123.00 | 124.00 | 124.00 | 231,545 |
| 2024-02-27 | 127.00 | 129.00 | 125.50 | 125.50 | 125.50 | 230,460 |
| 2024-02-26 | 129.50 | 130.98 | 128.50 | 128.50 | 128.50 | 26,893 |
| 2024-02-23 | 126.50 | 129.20 | 126.50 | 126.50 | 126.50 | 47,822 |
| 2024-02-22 | 129.00 | 131.20 | 125.00 | 126.00 | 126.00 | 35,068 |
| 2024-02-21 | 127.00 | 132.00 | 127.00 | 127.00 | 127.00 | 85,154 |
| 2024-02-20 | 128.50 | 134.50 | 127.00 | 131.50 | 131.50 | 137,165 |
| 2024-02-19 | 132.00 | 133.00 | 127.83 | 129.00 | 129.00 | 63,538 |
| 2024-02-16 | 132.00 | 136.90 | 132.00 | 132.00 | 132.00 | 2,017,734 |
| 2024-02-15 | 138.50 | 138.50 | 133.50 | 137.50 | 137.50 | 1,006,497 |
| 2024-02-14 | 142.50 | 144.20 | 132.00 | 138.00 | 138.00 | 255,881 |
| 2024-02-13 | 141.00 | 144.50 | 140.00 | 142.00 | 142.00 | 91,651 |
| 2024-02-12 | 132.00 | 145.01 | 128.56 | 145.00 | 145.00 | 118,617 |
| 2024-02-09 | 130.00 | 130.00 | 125.73 | 130.00 | 130.00 | 66,236 |
| 2024-02-08 | 128.50 | 131.00 | 125.50 | 130.00 | 130.00 | 50,796 |
| 2024-02-07 | 126.50 | 128.50 | 122.00 | 127.00 | 127.00 | 53,370 |
| 2024-02-06 | 133.50 | 135.00 | 128.80 | 132.00 | 132.00 | 47,026 |
| 2024-02-05 | 131.00 | 134.50 | 128.00 | 128.00 | 128.00 | 695,727 |
| 2024-02-02 | 129.50 | 135.50 | 128.50 | 130.00 | 130.00 | 287,537 |
| 2024-02-01 | 128.50 | 129.50 | 122.50 | 126.50 | 126.50 | 576,490 |
| 2024-01-31 | 125.00 | 128.50 | 125.00 | 125.00 | 125.00 | 44,472 |
| 2024-01-30 | 125.50 | 128.50 | 124.00 | 124.00 | 124.00 | 97,181 |
| 2024-01-29 | 120.00 | 128.50 | 119.00 | 125.50 | 125.50 | 169,797 |
| 2024-01-26 | 125.50 | 127.50 | 123.00 | 124.00 | 124.00 | 94,521 |
| 2024-01-25 | 125.00 | 127.50 | 120.50 | 124.50 | 124.50 | 544,752 |
| 2024-01-24 | 119.50 | 126.00 | 115.00 | 125.00 | 125.00 | 716,377 |
| 2024-01-23 | 111.00 | 121.50 | 107.50 | 115.00 | 115.00 | 1,875,066 |
| 2024-01-22 | 106.00 | 109.00 | 105.00 | 105.50 | 105.50 | 990,003 |
| 2024-01-19 | 99.600 | 107.00 | 71.200 | 107.00 | 107.00 | 15,465,316 |
| 2024-01-18 | 140.50 | 145.70 | 126.26 | 128.00 | 128.00 | 471,731 |
| 2024-01-17 | 144.50 | 147.00 | 138.00 | 144.00 | 144.00 | 79,545 |
| 2024-01-16 | 146.00 | 149.50 | 145.00 | 146.00 | 146.00 | 614,051 |
| 2024-01-15 | 160.00 | 163.84 | 145.50 | 147.00 | 147.00 | 386,131 |
| 2024-01-12 | 163.00 | 165.25 | 160.00 | 160.00 | 160.00 | 116,050 |
| 2024-01-11 | 170.00 | 170.00 | 160.50 | 161.00 | 161.00 | 47,526 |
| 2024-01-10 | 170.00 | 176.50 | 167.50 | 168.00 | 168.00 | 33,028 |
| 2024-01-09 | 168.00 | 176.00 | 168.00 | 168.00 | 168.00 | 11,124 |
| 2024-01-08 | 170.00 | 177.50 | 169.00 | 172.50 | 172.50 | 29,630 |
| 2024-01-05 | 185.00 | 185.00 | 170.50 | 175.50 | 175.50 | 26,639 |
| 2024-01-04 | 180.00 | 184.50 | 174.00 | 174.00 | 174.00 | 24,974 |
| 2024-01-03 | 175.50 | 180.50 | 174.00 | 176.00 | 176.00 | 437,481 |
| 2024-01-02 | 176.50 | 179.80 | 175.00 | 176.00 | 176.00 | 48,764 |
| 2023-12-29 | 177.50 | 185.00 | 176.40 | 177.00 | 177.00 | 5,353 |
| 2023-12-28 | 172.00 | 184.50 | 171.80 | 177.50 | 177.50 | 119,138 |
| 2023-12-27 | 177.00 | 181.50 | 174.00 | 176.00 | 176.00 | 23,569 |
| 2023-12-22 | 174.00 | 181.50 | 172.29 | 176.00 | 176.00 | 11,001 |
| 2023-12-21 | 172.50 | 174.50 | 170.00 | 170.50 | 170.50 | 1,401,042 |
| 2023-12-20 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 3,073,279 |
| 2023-12-19 | 168.00 | 174.00 | 168.00 | 170.00 | 170.00 | 40,629 |
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.