Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 233.00 | 234.00 | 218.00 | 218.00 | 218.00 | 276,759 |
| 2023-09-22 | 224.00 | 225.00 | 212.95 | 225.00 | 225.00 | 7,418,555 |
| 2023-09-21 | 217.00 | 222.95 | 212.95 | 220.00 | 220.00 | 7,318 |
| 2023-09-20 | 221.00 | 229.00 | 218.00 | 227.00 | 227.00 | 66,525 |
| 2023-09-19 | 225.00 | 225.00 | 211.00 | 216.00 | 216.00 | 1,714,545 |
| 2023-09-18 | 235.00 | 249.00 | 225.00 | 230.00 | 230.00 | 33,000 |
| 2023-09-15 | 230.00 | 246.24 | 226.00 | 231.00 | 231.00 | 43,930 |
| 2023-09-14 | 240.00 | 240.00 | 231.00 | 240.00 | 240.00 | 4,438 |
| 2023-09-13 | 240.00 | 248.00 | 231.00 | 240.00 | 240.00 | 210,130 |
| 2023-09-12 | 240.00 | 245.00 | 235.00 | 235.00 | 235.00 | 26,268 |
| 2023-09-11 | 245.00 | 257.02 | 240.00 | 245.00 | 245.00 | 29,974 |
| 2023-09-08 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | 130,584 |
| 2023-09-07 | 245.00 | 249.91 | 244.00 | 244.00 | 244.00 | 66,022 |
| 2023-09-06 | 241.00 | 252.57 | 241.00 | 247.00 | 247.00 | 1,942 |
| 2023-09-05 | 252.00 | 262.36 | 241.24 | 245.00 | 245.00 | 39,415 |
| 2023-09-04 | 240.00 | 265.00 | 240.00 | 240.00 | 240.00 | 107,282 |
| 2023-09-01 | 249.00 | 252.00 | 241.00 | 245.00 | 245.00 | 11,412 |
| 2023-08-31 | 246.00 | 249.00 | 240.00 | 249.00 | 249.00 | 11,838 |
| 2023-08-30 | 247.00 | 263.00 | 240.00 | 246.00 | 246.00 | 662,331 |
| 2023-08-29 | 251.00 | 263.13 | 241.00 | 250.00 | 250.00 | 136,037 |
| 2023-08-25 | 246.00 | 254.91 | 246.00 | 253.00 | 253.00 | 42,137 |
| 2023-08-24 | 256.00 | 258.88 | 246.00 | 246.00 | 246.00 | 26,988 |
| 2023-08-23 | 255.00 | 259.00 | 241.00 | 247.00 | 247.00 | 12,638 |
| 2023-08-22 | 243.00 | 264.36 | 243.00 | 243.00 | 243.00 | 12,914 |
| 2023-08-21 | 245.00 | 267.00 | 242.00 | 250.00 | 250.00 | 3,975 |
| 2023-08-18 | 260.00 | 260.00 | 245.00 | 260.00 | 260.00 | 42,279 |
| 2023-08-17 | 269.00 | 269.00 | 256.00 | 260.00 | 260.00 | 17,893 |
| 2023-08-16 | 256.00 | 268.00 | 256.00 | 260.00 | 260.00 | 9,274 |
| 2023-08-15 | 263.00 | 269.00 | 256.13 | 265.00 | 265.00 | 8,830 |
| 2023-08-14 | 256.00 | 269.00 | 255.00 | 263.00 | 263.00 | 29,108 |
| 2023-08-11 | 262.00 | 269.00 | 258.00 | 265.00 | 265.00 | 5,607 |
| 2023-08-10 | 256.00 | 269.00 | 256.00 | 264.00 | 264.00 | 17,053 |
| 2023-08-09 | 264.00 | 269.00 | 253.86 | 265.00 | 265.00 | 18,154 |
| 2023-08-08 | 253.00 | 263.12 | 251.10 | 259.00 | 259.00 | 15,594 |
| 2023-08-07 | 256.00 | 264.00 | 251.00 | 256.00 | 256.00 | 83,587 |
| 2023-08-04 | 263.00 | 276.44 | 245.00 | 264.00 | 264.00 | 91,831 |
| 2023-08-03 | 260.00 | 279.00 | 260.00 | 262.00 | 262.00 | 18,274 |
| 2023-08-02 | 269.00 | 273.68 | 260.00 | 263.00 | 263.00 | 17,077 |
| 2023-08-01 | 262.00 | 275.00 | 256.30 | 270.00 | 270.00 | 17,863 |
| 2023-07-31 | 277.00 | 277.00 | 255.00 | 263.00 | 263.00 | 139,003 |
| 2023-07-28 | 261.00 | 275.00 | 254.10 | 256.00 | 256.00 | 36,265 |
| 2023-07-27 | 257.00 | 277.00 | 253.20 | 277.00 | 277.00 | 361,038 |
| 2023-07-26 | 260.00 | 260.00 | 253.00 | 257.00 | 257.00 | 15,268 |
| 2023-07-25 | 269.00 | 269.00 | 253.00 | 260.00 | 260.00 | 45,029 |
| 2023-07-24 | 256.00 | 261.00 | 253.88 | 257.00 | 257.00 | 47,983 |
| 2023-07-21 | 257.00 | 267.44 | 251.00 | 251.00 | 251.00 | 57,007 |
| 2023-07-20 | 261.00 | 261.00 | 255.00 | 261.00 | 261.00 | 40,669 |
| 2023-07-19 | 263.00 | 269.00 | 255.00 | 262.00 | 262.00 | 30,154 |
| 2023-07-18 | 250.00 | 269.00 | 250.00 | 260.00 | 260.00 | 88,715 |
| 2023-07-17 | 256.00 | 261.20 | 250.00 | 250.00 | 250.00 | 82,164 |
| 2023-07-14 | 262.00 | 262.00 | 257.00 | 260.00 | 260.00 | 31,595 |
| 2023-07-13 | 262.00 | 269.00 | 258.00 | 262.00 | 262.00 | 53,460 |
| 2023-07-12 | 265.00 | 269.00 | 254.45 | 265.00 | 265.00 | 7,859 |
| 2023-07-11 | 253.00 | 263.00 | 252.00 | 252.00 | 252.00 | 21,763 |
| 2023-07-10 | 256.00 | 263.00 | 251.00 | 253.00 | 253.00 | 53,147 |
| 2023-07-07 | 256.00 | 264.00 | 254.00 | 264.00 | 264.00 | 3,806,440 |
| 2023-07-06 | 279.00 | 279.00 | 256.00 | 256.00 | 256.00 | 39,999 |
| 2023-07-05 | 270.00 | 287.80 | 263.55 | 270.00 | 270.00 | 59,710 |
| 2023-07-04 | 270.00 | 286.90 | 264.00 | 264.00 | 264.00 | 31,826 |
| 2023-07-03 | 275.00 | 279.00 | 264.00 | 264.00 | 264.00 | 103,448 |
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.