Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 265.00 | 279.00 | 265.00 | 278.00 | 278.00 | 9,831 |
| 2023-06-29 | 269.00 | 278.45 | 265.00 | 265.00 | 265.00 | 84,605 |
| 2023-06-28 | 276.00 | 279.00 | 267.00 | 269.00 | 269.00 | 2,267,910 |
| 2023-06-27 | 271.00 | 289.00 | 271.00 | 275.00 | 275.00 | 11,094 |
| 2023-06-26 | 266.00 | 282.15 | 266.00 | 274.00 | 274.00 | 109,329 |
| 2023-06-23 | 283.00 | 283.00 | 273.00 | 273.00 | 273.00 | 147,326 |
| 2023-06-22 | 279.00 | 283.00 | 267.00 | 278.00 | 278.00 | 98,388 |
| 2023-06-21 | 270.00 | 283.00 | 270.00 | 277.00 | 277.00 | 701,993 |
| 2023-06-20 | 283.00 | 283.00 | 269.40 | 270.00 | 270.00 | 28,288 |
| 2023-06-19 | 267.00 | 283.00 | 267.00 | 270.00 | 270.00 | 14,423 |
| 2023-06-16 | 283.00 | 283.00 | 269.00 | 278.00 | 278.00 | 4,940 |
| 2023-06-15 | 267.00 | 275.00 | 267.00 | 270.00 | 270.00 | 83,857 |
| 2023-06-14 | 287.00 | 287.00 | 269.00 | 270.00 | 270.00 | 99,923 |
| 2023-06-13 | 291.00 | 299.00 | 280.00 | 280.00 | 280.00 | 1,265,929 |
| 2023-06-12 | 300.00 | 300.00 | 287.75 | 298.00 | 298.00 | 85,909 |
| 2023-06-09 | 293.00 | 294.00 | 281.00 | 294.00 | 294.00 | 13,477 |
| 2023-06-08 | 290.00 | 299.00 | 290.00 | 293.00 | 293.00 | 80,087 |
| 2023-06-07 | 294.00 | 300.00 | 281.00 | 292.00 | 292.00 | 473,150 |
| 2023-06-06 | 295.00 | 300.00 | 283.00 | 290.00 | 290.00 | 180,860 |
| 2023-06-05 | 292.00 | 298.10 | 286.18 | 293.00 | 293.00 | 35,653 |
| 2023-06-02 | 293.00 | 300.00 | 288.06 | 298.00 | 298.00 | 275,749 |
| 2023-06-01 | 289.00 | 300.00 | 283.68 | 300.00 | 300.00 | 872,402 |
| 2023-05-31 | 288.00 | 296.66 | 285.50 | 286.00 | 286.00 | 246,925 |
| 2023-05-30 | 295.00 | 299.00 | 290.56 | 295.00 | 295.00 | 52,139 |
| 2023-05-26 | 292.00 | 299.00 | 287.25 | 295.00 | 295.00 | 165,406 |
| 2023-05-25 | 288.00 | 295.00 | 288.00 | 294.00 | 294.00 | 1,266,482 |
| 2023-05-24 | 288.00 | 294.10 | 284.00 | 288.00 | 288.00 | 1,527,194 |
| 2023-05-23 | 292.00 | 292.00 | 281.00 | 286.00 | 286.00 | 279,608 |
| 2023-05-22 | 290.00 | 290.00 | 283.00 | 286.00 | 286.00 | 45,848 |
| 2023-05-19 | 281.00 | 290.00 | 280.00 | 284.00 | 284.00 | 780,917 |
| 2023-05-18 | 280.00 | 294.30 | 279.75 | 280.00 | 280.00 | 76,053 |
| 2023-05-17 | 275.00 | 280.00 | 270.00 | 280.00 | 280.00 | 1,962,505 |
| 2023-05-16 | 270.00 | 275.00 | 269.00 | 275.00 | 275.00 | 654,684 |
| 2023-05-15 | 252.00 | 270.00 | 252.00 | 265.00 | 265.00 | 35,818 |
| 2023-05-12 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 412,525 |
| 2023-05-11 | 254.00 | 256.00 | 251.50 | 253.50 | 253.50 | 243,961 |
| 2023-05-10 | 250.00 | 258.20 | 250.00 | 250.00 | 250.00 | 203,099 |
| 2023-05-09 | 251.00 | 259.00 | 251.00 | 253.00 | 253.00 | 50,276 |
| 2023-05-05 | 252.00 | 259.00 | 252.00 | 257.50 | 257.50 | 5,724 |
| 2023-05-04 | 265.00 | 265.10 | 251.00 | 251.00 | 251.00 | 4,527 |
| 2023-05-03 | 265.00 | 270.00 | 256.00 | 262.50 | 262.50 | 12,779 |
| 2023-05-02 | 267.00 | 273.10 | 265.90 | 266.00 | 266.00 | 297,604 |
| 2023-04-28 | 275.00 | 275.00 | 269.50 | 270.00 | 270.00 | 74,732 |
| 2023-04-27 | 260.00 | 275.00 | 255.00 | 273.50 | 273.50 | 455,760 |
| 2023-04-26 | 267.00 | 267.50 | 265.00 | 266.00 | 266.00 | 74,759 |
| 2023-04-25 | 262.00 | 267.50 | 262.00 | 267.50 | 267.50 | 10,138 |
| 2023-04-24 | 266.00 | 266.00 | 257.75 | 265.00 | 265.00 | 144,300 |
| 2023-04-21 | 269.00 | 269.00 | 251.00 | 261.00 | 261.00 | 30,404 |
| 2023-04-20 | 259.00 | 269.00 | 255.00 | 265.00 | 265.00 | 1,176,214 |
| 2023-04-19 | 250.00 | 260.50 | 250.00 | 260.50 | 260.50 | 179,305 |
| 2023-04-18 | 251.40 | 256.50 | 251.40 | 256.50 | 256.50 | 236,424 |
| 2023-04-17 | 256.00 | 260.00 | 251.00 | 257.00 | 257.00 | 214,825 |
| 2023-04-14 | 255.00 | 260.00 | 254.80 | 255.50 | 255.50 | 58,022 |
| 2023-04-13 | 256.00 | 256.00 | 253.95 | 255.00 | 255.00 | 8,174 |
| 2023-04-12 | 260.00 | 260.00 | 253.74 | 260.00 | 260.00 | 15,302 |
| 2023-04-11 | 254.00 | 260.00 | 251.00 | 255.00 | 255.00 | 20,159 |
| 2023-04-06 | 251.20 | 260.00 | 251.20 | 252.00 | 252.00 | 804,791 |
| 2023-04-05 | 250.00 | 264.00 | 250.00 | 255.00 | 255.00 | 2,044,338 |
| 2023-04-04 | 266.00 | 269.00 | 254.00 | 254.00 | 254.00 | 71,950 |
| 2023-04-03 | 272.00 | 273.00 | 256.84 | 264.50 | 264.50 | 241,534 |
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.