Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 172.00 | 187.50 | 170.50 | 170.50 | 170.50 | 93,586 |
| 2023-12-15 | 176.00 | 180.00 | 168.00 | 168.00 | 168.00 | 161,509 |
| 2023-12-14 | 177.00 | 187.50 | 176.00 | 176.00 | 176.00 | 34,603 |
| 2023-12-13 | 186.00 | 188.00 | 180.00 | 180.00 | 180.00 | 234,052 |
| 2023-12-12 | 186.00 | 194.50 | 186.00 | 186.00 | 186.00 | 39,467 |
| 2023-12-11 | 186.00 | 194.50 | 186.00 | 186.00 | 186.00 | 33,865 |
| 2023-12-08 | 186.00 | 194.50 | 186.00 | 189.00 | 189.00 | 391,453 |
| 2023-12-07 | 188.00 | 194.50 | 188.00 | 190.00 | 190.00 | 466,820 |
| 2023-12-06 | 190.00 | 194.50 | 190.00 | 192.00 | 192.00 | 483,817 |
| 2023-12-05 | 189.50 | 194.50 | 186.00 | 188.00 | 188.00 | 572,452 |
| 2023-12-04 | 186.00 | 195.00 | 186.00 | 194.00 | 194.00 | 97,549 |
| 2023-12-01 | 186.00 | 194.50 | 186.00 | 188.00 | 188.00 | 27,528 |
| 2023-11-30 | 194.50 | 194.50 | 188.00 | 190.00 | 190.00 | 44,100 |
| 2023-11-29 | 189.50 | 192.50 | 188.00 | 190.00 | 190.00 | 33,797 |
| 2023-11-28 | 192.50 | 193.00 | 186.50 | 190.00 | 190.00 | 16,743 |
| 2023-11-27 | 186.00 | 192.50 | 186.00 | 186.00 | 186.00 | 26,002 |
| 2023-11-24 | 192.50 | 192.50 | 186.50 | 187.00 | 187.00 | 10,954 |
| 2023-11-23 | 186.00 | 193.00 | 186.00 | 186.00 | 186.00 | 18,720 |
| 2023-11-22 | 185.50 | 192.50 | 185.50 | 186.00 | 186.00 | 45,150 |
| 2023-11-21 | 185.00 | 189.50 | 175.50 | 181.00 | 181.00 | 27,044 |
| 2023-11-20 | 186.50 | 190.00 | 184.50 | 184.50 | 184.50 | 48,134 |
| 2023-11-17 | 184.50 | 189.50 | 178.26 | 185.00 | 185.00 | 253,580 |
| 2023-11-16 | 175.50 | 190.00 | 175.50 | 190.00 | 190.00 | 1,036,460 |
| 2023-11-15 | 184.50 | 185.00 | 175.55 | 180.00 | 180.00 | 71,578 |
| 2023-11-14 | 181.00 | 184.50 | 173.58 | 177.00 | 177.00 | 140,229 |
| 2023-11-13 | 177.50 | 184.50 | 172.60 | 177.00 | 177.00 | 442,051 |
| 2023-11-10 | 175.00 | 184.50 | 170.50 | 178.00 | 178.00 | 160,735 |
| 2023-11-09 | 179.50 | 180.00 | 170.50 | 180.00 | 180.00 | 24,359 |
| 2023-11-08 | 176.00 | 180.00 | 173.00 | 180.00 | 180.00 | 140,870 |
| 2023-11-07 | 178.50 | 180.00 | 178.00 | 180.00 | 180.00 | 294,170 |
| 2023-11-06 | 180.00 | 183.00 | 176.22 | 179.00 | 179.00 | 63,029 |
| 2023-11-03 | 179.00 | 180.00 | 172.48 | 180.00 | 180.00 | 77,902 |
| 2023-11-02 | 179.50 | 179.50 | 168.58 | 174.75 | 174.75 | 75,646 |
| 2023-11-01 | 175.00 | 188.33 | 168.69 | 180.00 | 180.00 | 58,521 |
| 2023-10-31 | 192.00 | 192.00 | 175.50 | 180.00 | 180.00 | 150,702 |
| 2023-10-30 | 184.00 | 188.89 | 181.00 | 183.00 | 183.00 | 5,005 |
| 2023-10-27 | 190.00 | 190.00 | 184.51 | 190.00 | 190.00 | 12,438 |
| 2023-10-26 | 186.00 | 198.00 | 183.93 | 193.50 | 193.50 | 11,683 |
| 2023-10-25 | 189.00 | 196.50 | 185.00 | 188.00 | 188.00 | 92,404 |
| 2023-10-24 | 189.00 | 191.00 | 184.00 | 191.00 | 191.00 | 44,757 |
| 2023-10-23 | 190.00 | 194.50 | 185.24 | 186.00 | 186.00 | 85,682 |
| 2023-10-20 | 201.00 | 215.00 | 190.00 | 195.00 | 195.00 | 98,447 |
| 2023-10-19 | 201.00 | 211.00 | 195.50 | 200.00 | 200.00 | 31,333 |
| 2023-10-18 | 214.00 | 214.03 | 204.50 | 210.00 | 210.00 | 12,908 |
| 2023-10-17 | 195.00 | 215.00 | 194.88 | 215.00 | 215.00 | 31,339 |
| 2023-10-16 | 207.00 | 207.00 | 190.50 | 195.00 | 195.00 | 379,465 |
| 2023-10-13 | 198.00 | 214.00 | 197.25 | 206.25 | 206.25 | 14,177 |
| 2023-10-12 | 215.00 | 215.00 | 196.86 | 207.00 | 207.00 | 62,767 |
| 2023-10-11 | 214.00 | 214.00 | 195.00 | 195.00 | 195.00 | 8,251 |
| 2023-10-10 | 201.00 | 208.65 | 197.00 | 198.00 | 198.00 | 352,212 |
| 2023-10-09 | 210.00 | 213.20 | 198.33 | 210.00 | 210.00 | 36,850 |
| 2023-10-06 | 207.00 | 209.00 | 197.85 | 200.00 | 200.00 | 12,131 |
| 2023-10-05 | 200.00 | 214.00 | 200.00 | 207.00 | 207.00 | 71,479 |
| 2023-10-04 | 197.50 | 213.84 | 192.63 | 206.00 | 206.00 | 108,550 |
| 2023-10-03 | 201.00 | 210.00 | 198.54 | 200.00 | 200.00 | 461,206 |
| 2023-10-02 | 209.00 | 212.20 | 203.00 | 205.00 | 205.00 | 139,474 |
| 2023-09-29 | 211.00 | 212.00 | 205.00 | 211.00 | 211.00 | 54,303 |
| 2023-09-28 | 205.00 | 211.14 | 201.00 | 206.00 | 206.00 | 204,922 |
| 2023-09-27 | 207.00 | 211.95 | 200.00 | 202.00 | 202.00 | 72,921 |
| 2023-09-26 | 218.00 | 221.25 | 195.70 | 207.00 | 207.00 | 1,439,229 |
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.