Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 270.00 | 270.00 | 255.90 | 260.00 | 260.00 | 22,124 |
| 2022-10-10 | 270.00 | 278.00 | 270.00 | 272.00 | 272.00 | 27,391 |
| 2022-10-07 | 284.00 | 284.00 | 281.00 | 281.00 | 281.00 | 3,304 |
| 2022-10-06 | 277.00 | 277.35 | 276.50 | 277.00 | 277.00 | 4,085 |
| 2022-10-05 | 293.00 | 293.00 | 274.25 | 285.00 | 285.00 | 1,476,857 |
| 2022-10-04 | 273.00 | 285.00 | 273.00 | 285.00 | 285.00 | 763,411 |
| 2022-10-03 | 285.00 | 288.10 | 280.00 | 280.00 | 280.00 | 693 |
| 2022-09-30 | 285.85 | 285.85 | 284.50 | 284.50 | 284.50 | 717 |
| 2022-09-29 | 281.00 | 289.00 | 280.00 | 280.00 | 280.00 | 4,406 |
| 2022-09-28 | 292.00 | 292.00 | 281.00 | 286.00 | 286.00 | 55,349 |
| 2022-09-27 | 289.00 | 292.00 | 282.00 | 290.00 | 290.00 | 10,833 |
| 2022-09-26 | 289.00 | 289.00 | 287.50 | 287.50 | 287.50 | 702 |
| 2022-09-23 | 299.00 | 299.00 | 287.50 | 287.50 | 287.50 | 28,157 |
| 2022-09-22 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 121,597 |
| 2022-09-21 | 299.00 | 299.00 | 294.50 | 299.00 | 299.00 | 145,009 |
| 2022-09-20 | 304.00 | 304.00 | 288.00 | 294.00 | 294.00 | 26,804 |
| 2022-09-16 | 294.00 | 304.00 | 291.00 | 298.00 | 298.00 | 58,502 |
| 2022-09-15 | 287.00 | 304.00 | 284.20 | 304.00 | 304.00 | 465,916 |
| 2022-09-14 | 275.00 | 280.00 | 266.00 | 275.00 | 275.00 | 173,282 |
| 2022-09-13 | 250.00 | 278.00 | 250.00 | 278.00 | 278.00 | 252,890 |
| 2022-09-12 | 250.00 | 264.30 | 236.00 | 250.00 | 250.00 | 37,448 |
| 2022-09-09 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | 2,471 |
| 2022-09-08 | 250.00 | 250.00 | 235.00 | 235.00 | 235.00 | 7,462 |
| 2022-09-07 | 243.00 | 249.00 | 243.00 | 244.50 | 244.50 | 4,837 |
| 2022-09-06 | 235.00 | 250.00 | 235.00 | 250.00 | 250.00 | 4,313 |
| 2022-09-05 | 230.00 | 241.00 | 230.00 | 240.00 | 240.00 | 405,603 |
| 2022-09-02 | 228.16 | 233.00 | 228.16 | 233.00 | 233.00 | 130 |
| 2022-09-01 | 242.00 | 242.00 | 230.00 | 233.00 | 233.00 | 5,319 |
| 2022-08-31 | 236.00 | 236.00 | 230.00 | 235.50 | 235.50 | 5,463 |
| 2022-08-30 | 251.00 | 259.65 | 232.00 | 234.00 | 234.00 | 87,505 |
| 2022-08-26 | 254.00 | 265.00 | 247.00 | 247.00 | 247.00 | 25,316 |
| 2022-08-25 | 275.00 | 275.00 | 256.20 | 261.00 | 261.00 | 3,021 |
| 2022-08-24 | 275.00 | 275.00 | 260.00 | 275.00 | 275.00 | 10,537 |
| 2022-08-23 | 272.95 | 272.95 | 264.00 | 264.00 | 264.00 | 1,187 |
| 2022-08-22 | 273.00 | 275.00 | 270.00 | 275.00 | 275.00 | 5,548 |
| 2022-08-19 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 2,500 |
| 2022-08-18 | 274.00 | 274.00 | 263.50 | 263.50 | 263.50 | 2 |
| 2022-08-17 | 261.00 | 262.50 | 255.68 | 262.50 | 262.50 | 8,740 |
| 2022-08-16 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | 1,481 |
| 2022-08-15 | 282.00 | 282.00 | 260.00 | 271.00 | 271.00 | 1,699 |
| 2022-08-12 | 275.00 | 276.50 | 271.50 | 276.50 | 276.50 | 9,916 |
| 2022-08-11 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | 5,555 |
| 2022-08-10 | 290.00 | 290.00 | 265.00 | 272.00 | 272.00 | 15,919 |
| 2022-08-09 | 275.00 | 299.00 | 272.25 | 290.00 | 290.00 | 45,271 |
| 2022-08-08 | 290.00 | 290.00 | 271.00 | 282.50 | 282.50 | 14,442 |
| 2022-08-05 | 282.00 | 289.00 | 276.00 | 289.00 | 289.00 | 483,833 |
| 2022-08-04 | 280.00 | 289.00 | 271.00 | 280.00 | 280.00 | 475,182 |
| 2022-08-03 | 268.00 | 280.00 | 268.00 | 280.00 | 280.00 | 16,900 |
| 2022-08-02 | 264.00 | 270.50 | 262.60 | 270.50 | 270.50 | 63,746 |
| 2022-08-01 | 257.00 | 265.00 | 253.00 | 265.00 | 265.00 | 60,513 |
| 2022-07-29 | 241.00 | 260.00 | 240.00 | 260.00 | 260.00 | 87,386 |
| 2022-07-28 | 236.00 | 249.00 | 235.00 | 249.00 | 249.00 | 19,640 |
| 2022-07-27 | 240.00 | 248.00 | 226.65 | 238.50 | 238.50 | 134,315 |
| 2022-07-26 | 232.00 | 232.30 | 227.50 | 227.50 | 227.50 | 774 |
| 2022-07-25 | 229.00 | 238.35 | 226.00 | 228.00 | 228.00 | 15,159 |
| 2022-07-22 | 228.00 | 235.00 | 220.00 | 220.00 | 220.00 | 96,882 |
| 2022-07-21 | 239.00 | 243.65 | 229.00 | 229.00 | 229.00 | 69,430 |
| 2022-07-20 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | 68,265 |
| 2022-07-19 | 241.00 | 251.00 | 236.00 | 241.00 | 241.00 | 25,044 |
| 2022-07-18 | 260.00 | 260.00 | 241.00 | 245.50 | 245.50 | 3,138 |
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.