Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2023-01-05 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 3,853 |
| 2023-01-04 | 270.00 | 276.94 | 263.00 | 269.50 | 269.50 | 16,743 |
| 2023-01-03 | 274.00 | 275.00 | 273.00 | 275.00 | 275.00 | 92,427 |
| 2022-12-30 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2022-12-29 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0 |
| 2022-12-28 | 270.00 | 274.00 | 265.53 | 274.00 | 274.00 | 7,057 |
| 2022-12-23 | 273.84 | 273.84 | 267.50 | 267.50 | 267.50 | 27 |
| 2022-12-22 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 0 |
| 2022-12-21 | 268.00 | 270.00 | 265.00 | 266.00 | 266.00 | 91,846 |
| 2022-12-20 | 266.00 | 269.00 | 262.70 | 267.00 | 267.00 | 8,716 |
| 2022-12-19 | 270.00 | 279.72 | 252.90 | 271.00 | 271.00 | 366,244 |
| 2022-12-16 | 259.00 | 268.00 | 256.84 | 268.00 | 268.00 | 21,926 |
| 2022-12-15 | 264.00 | 264.00 | 257.00 | 257.50 | 257.50 | 124,072 |
| 2022-12-14 | 256.80 | 259.50 | 256.80 | 259.50 | 259.50 | 182 |
| 2022-12-13 | 255.00 | 263.59 | 255.00 | 257.50 | 257.50 | 4,695 |
| 2022-12-12 | 263.00 | 265.00 | 252.08 | 257.50 | 257.50 | 5,369 |
| 2022-12-09 | 260.00 | 264.50 | 260.00 | 263.50 | 263.50 | 3,950 |
| 2022-12-08 | 269.00 | 269.00 | 260.00 | 264.50 | 264.50 | 14,135 |
| 2022-12-07 | 262.00 | 269.00 | 262.00 | 269.00 | 269.00 | 62 |
| 2022-12-06 | 272.00 | 272.00 | 265.50 | 265.50 | 265.50 | 1,707 |
| 2022-12-05 | 260.00 | 269.00 | 260.00 | 269.00 | 269.00 | 1,183 |
| 2022-12-02 | 270.00 | 272.00 | 266.00 | 266.00 | 266.00 | 13,000 |
| 2022-12-01 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 3,032 |
| 2022-11-30 | 275.00 | 275.00 | 260.00 | 267.00 | 267.00 | 25,924 |
| 2022-11-29 | 270.00 | 275.00 | 267.15 | 273.00 | 273.00 | 38,319 |
| 2022-11-28 | 266.00 | 270.00 | 266.00 | 268.50 | 268.50 | 31,262 |
| 2022-11-25 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 1,681 |
| 2022-11-24 | 270.00 | 270.00 | 260.90 | 266.00 | 266.00 | 28,938 |
| 2022-11-23 | 268.00 | 271.00 | 257.92 | 268.00 | 268.00 | 46,277 |
| 2022-11-22 | 267.00 | 271.00 | 266.40 | 271.00 | 271.00 | 6,909 |
| 2022-11-21 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 3,553 |
| 2022-11-18 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 58,658 |
| 2022-11-17 | 264.00 | 267.00 | 264.00 | 265.00 | 265.00 | 2,021 |
| 2022-11-16 | 265.00 | 269.00 | 263.00 | 264.00 | 264.00 | 9,421 |
| 2022-11-15 | 261.00 | 267.00 | 258.00 | 267.00 | 267.00 | 15,434 |
| 2022-11-14 | 260.00 | 267.50 | 258.04 | 267.50 | 267.50 | 18,941 |
| 2022-11-11 | 271.00 | 271.00 | 246.45 | 256.00 | 256.00 | 94,692 |
| 2022-11-10 | 277.00 | 280.00 | 271.00 | 274.00 | 274.00 | 49,024 |
| 2022-11-09 | 261.00 | 274.62 | 261.00 | 274.50 | 274.50 | 3,769 |
| 2022-11-08 | 280.00 | 280.00 | 268.50 | 268.50 | 268.50 | 6,244 |
| 2022-11-07 | 267.00 | 278.00 | 267.00 | 277.50 | 277.50 | 47,208 |
| 2022-11-04 | 274.00 | 274.00 | 265.50 | 274.00 | 274.00 | 6,314 |
| 2022-11-03 | 281.00 | 281.08 | 273.70 | 276.00 | 276.00 | 11,189 |
| 2022-11-02 | 273.00 | 281.00 | 273.00 | 281.00 | 281.00 | 60,403 |
| 2022-11-01 | 268.00 | 269.50 | 264.00 | 266.50 | 266.50 | 20,894 |
| 2022-10-31 | 273.20 | 284.00 | 266.00 | 273.50 | 273.50 | 2,563 |
| 2022-10-28 | 268.00 | 276.50 | 266.04 | 276.50 | 276.50 | 4,380 |
| 2022-10-27 | 268.00 | 285.00 | 267.00 | 275.00 | 275.00 | 3,605 |
| 2022-10-26 | 268.25 | 268.25 | 261.18 | 267.50 | 267.50 | 5,664 |
| 2022-10-25 | 263.17 | 271.00 | 263.17 | 271.00 | 271.00 | 1,672 |
| 2022-10-24 | 265.00 | 279.00 | 261.00 | 269.00 | 269.00 | 5,541 |
| 2022-10-21 | 265.00 | 271.50 | 260.10 | 271.50 | 271.50 | 11,159 |
| 2022-10-20 | 265.00 | 274.00 | 263.00 | 263.00 | 263.00 | 20,526 |
| 2022-10-19 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | 740,410 |
| 2022-10-18 | 266.00 | 274.00 | 258.00 | 258.00 | 258.00 | 117,484 |
| 2022-10-17 | 250.00 | 268.64 | 250.00 | 255.00 | 255.00 | 1,682 |
| 2022-10-14 | 260.00 | 265.00 | 252.50 | 252.50 | 252.50 | 32,799 |
| 2022-10-13 | 255.00 | 258.10 | 255.00 | 257.50 | 257.50 | 57,367 |
| 2022-10-12 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 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.