Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 264.00 | 274.00 | 252.00 | 271.50 | 271.50 | 330,857 |
| 2023-03-30 | 251.00 | 262.00 | 251.00 | 260.50 | 260.50 | 791,715 |
| 2023-03-29 | 241.00 | 251.00 | 241.00 | 244.00 | 244.00 | 227,220 |
| 2023-03-28 | 245.00 | 247.80 | 243.50 | 243.50 | 243.50 | 500,202 |
| 2023-03-27 | 242.00 | 246.00 | 242.00 | 245.00 | 245.00 | 86,860 |
| 2023-03-24 | 250.00 | 250.00 | 238.50 | 241.00 | 241.00 | 134,209 |
| 2023-03-23 | 244.00 | 250.80 | 243.20 | 247.00 | 247.00 | 17,356 |
| 2023-03-22 | 241.00 | 247.00 | 239.00 | 247.00 | 247.00 | 1,858,758 |
| 2023-03-21 | 245.00 | 246.96 | 243.00 | 243.00 | 243.00 | 176,828 |
| 2023-03-20 | 245.00 | 246.20 | 242.30 | 246.00 | 246.00 | 152,916 |
| 2023-03-17 | 243.00 | 243.20 | 242.00 | 242.00 | 242.00 | 25,391 |
| 2023-03-16 | 240.00 | 244.00 | 240.00 | 242.50 | 242.50 | 12,447 |
| 2023-03-15 | 243.00 | 247.00 | 235.00 | 241.00 | 241.00 | 184,253 |
| 2023-03-14 | 234.00 | 245.00 | 234.00 | 241.50 | 241.50 | 73,663 |
| 2023-03-13 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 46,496 |
| 2023-03-10 | 233.00 | 235.00 | 233.00 | 234.00 | 234.00 | 142,358 |
| 2023-03-09 | 238.00 | 240.00 | 233.00 | 240.00 | 240.00 | 9,275 |
| 2023-03-08 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | 15,649 |
| 2023-03-07 | 244.00 | 244.00 | 239.00 | 240.00 | 240.00 | 5,100 |
| 2023-03-06 | 235.00 | 245.00 | 235.00 | 240.00 | 240.00 | 5,292 |
| 2023-03-03 | 233.00 | 240.00 | 233.00 | 240.00 | 240.00 | 130,538 |
| 2023-03-02 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 105,551 |
| 2023-03-01 | 239.00 | 244.00 | 231.00 | 236.50 | 236.50 | 39,878 |
| 2023-02-28 | 247.00 | 248.00 | 238.00 | 238.00 | 238.00 | 82,943 |
| 2023-02-27 | 239.00 | 249.00 | 237.00 | 247.00 | 247.00 | 87,640 |
| 2023-02-24 | 235.00 | 238.88 | 235.00 | 235.00 | 235.00 | 10,323 |
| 2023-02-23 | 230.00 | 238.00 | 230.00 | 236.50 | 236.50 | 39,346 |
| 2023-02-22 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | 14,932 |
| 2023-02-21 | 225.00 | 230.00 | 217.50 | 230.00 | 230.00 | 2,271,556 |
| 2023-02-20 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 8,959 |
| 2023-02-17 | 227.00 | 227.00 | 216.25 | 218.00 | 218.00 | 317,200 |
| 2023-02-16 | 231.00 | 232.00 | 222.70 | 227.00 | 227.00 | 51,296 |
| 2023-02-15 | 231.20 | 231.20 | 231.00 | 231.00 | 231.00 | 1,702 |
| 2023-02-14 | 232.00 | 235.00 | 230.00 | 231.00 | 231.00 | 751,631 |
| 2023-02-13 | 236.00 | 236.15 | 231.00 | 231.00 | 231.00 | 66,661 |
| 2023-02-10 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | 12,055 |
| 2023-02-09 | 237.00 | 237.50 | 236.50 | 236.50 | 236.50 | 9,583 |
| 2023-02-08 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 63,886 |
| 2023-02-07 | 244.00 | 249.00 | 237.00 | 237.00 | 237.00 | 30,775 |
| 2023-02-06 | 243.00 | 251.00 | 239.00 | 239.00 | 239.00 | 1,994 |
| 2023-02-03 | 238.00 | 244.00 | 237.00 | 239.00 | 239.00 | 376,581 |
| 2023-02-02 | 241.00 | 245.00 | 236.00 | 239.00 | 239.00 | 19,388 |
| 2023-02-01 | 252.00 | 252.00 | 241.00 | 243.50 | 243.50 | 44,291 |
| 2023-01-31 | 250.00 | 253.00 | 245.00 | 247.50 | 247.50 | 22,662 |
| 2023-01-30 | 254.00 | 259.48 | 251.50 | 251.50 | 251.50 | 6,546 |
| 2023-01-27 | 258.00 | 261.50 | 257.00 | 257.00 | 257.00 | 13,034 |
| 2023-01-26 | 260.00 | 264.00 | 260.00 | 261.00 | 261.00 | 336 |
| 2023-01-25 | 260.00 | 262.50 | 260.00 | 262.00 | 262.00 | 17,048 |
| 2023-01-24 | 262.00 | 271.00 | 260.00 | 260.00 | 260.00 | 9,731 |
| 2023-01-23 | 263.00 | 268.00 | 263.00 | 268.00 | 268.00 | 3,358 |
| 2023-01-20 | 280.00 | 280.00 | 262.00 | 268.50 | 268.50 | 56,883 |
| 2023-01-19 | 266.10 | 268.60 | 266.10 | 267.00 | 267.00 | 3,614 |
| 2023-01-18 | 268.00 | 272.40 | 268.00 | 270.00 | 270.00 | 1,950 |
| 2023-01-17 | 265.00 | 274.00 | 265.00 | 265.00 | 265.00 | 711 |
| 2023-01-16 | 275.00 | 275.00 | 266.00 | 270.00 | 270.00 | 4,666 |
| 2023-01-13 | 273.00 | 273.00 | 265.50 | 273.00 | 273.00 | 26,757 |
| 2023-01-12 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 148 |
| 2023-01-11 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-01-10 | 270.00 | 275.00 | 263.00 | 268.50 | 268.50 | 40,526 |
| 2023-01-09 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
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.