Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 250.00 | 265.00 | 236.00 | 255.50 | 255.50 | 22,081 |
| 2022-07-14 | 227.00 | 255.00 | 226.88 | 247.50 | 247.50 | 21,044 |
| 2022-07-13 | 239.00 | 239.00 | 229.25 | 232.50 | 232.50 | 1,379 |
| 2022-07-12 | 227.30 | 232.50 | 227.30 | 232.50 | 232.50 | 300 |
| 2022-07-11 | 231.00 | 232.00 | 225.00 | 232.00 | 232.00 | 10,398 |
| 2022-07-08 | 236.00 | 240.00 | 228.00 | 228.00 | 228.00 | 62,789 |
| 2022-07-07 | 229.00 | 233.00 | 220.00 | 230.00 | 230.00 | 182,275 |
| 2022-07-06 | 216.00 | 235.00 | 216.00 | 235.00 | 235.00 | 992 |
| 2022-07-05 | 216.00 | 230.00 | 216.00 | 222.50 | 222.50 | 12,745 |
| 2022-07-04 | 225.00 | 227.00 | 218.75 | 222.00 | 222.00 | 4,716 |
| 2022-07-01 | 229.00 | 230.00 | 224.00 | 224.00 | 224.00 | 14,069 |
| 2022-06-30 | 241.00 | 250.00 | 220.00 | 225.00 | 225.00 | 87,159 |
| 2022-06-29 | 254.00 | 254.05 | 247.00 | 247.00 | 247.00 | 3,332 |
| 2022-06-28 | 259.00 | 267.05 | 250.00 | 250.00 | 250.00 | 1,173,915 |
| 2022-06-27 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 140,320 |
| 2022-06-24 | 243.00 | 248.88 | 237.24 | 242.00 | 242.00 | 6,523 |
| 2022-06-23 | 244.00 | 249.00 | 233.55 | 249.00 | 249.00 | 605,407 |
| 2022-06-22 | 250.00 | 250.00 | 235.00 | 240.00 | 240.00 | 27,675 |
| 2022-06-21 | 252.00 | 258.00 | 250.00 | 250.00 | 250.00 | 38,026 |
| 2022-06-20 | 259.00 | 259.00 | 253.25 | 256.00 | 256.00 | 3,422 |
| 2022-06-17 | 259.00 | 269.00 | 250.90 | 269.00 | 269.00 | 6,853 |
| 2022-06-16 | 250.00 | 258.10 | 240.00 | 254.50 | 254.50 | 13,321 |
| 2022-06-15 | 275.00 | 275.00 | 255.00 | 255.00 | 255.00 | 36,966 |
| 2022-06-14 | 280.00 | 287.60 | 268.00 | 268.00 | 268.00 | 90,904 |
| 2022-06-13 | 271.00 | 292.15 | 271.00 | 290.00 | 290.00 | 1,133,690 |
| 2022-06-10 | 287.00 | 294.43 | 276.00 | 290.00 | 290.00 | 1,026,146 |
| 2022-06-09 | 287.00 | 290.70 | 280.00 | 280.00 | 280.00 | 7,223 |
| 2022-06-08 | 280.00 | 295.00 | 271.00 | 295.00 | 295.00 | 503,527 |
| 2022-06-07 | 274.00 | 275.00 | 266.00 | 272.00 | 272.00 | 31,981 |
| 2022-06-06 | 269.00 | 271.70 | 269.00 | 270.50 | 270.50 | 7,073 |
| 2022-06-01 | 271.00 | 271.00 | 262.00 | 268.00 | 268.00 | 23,291 |
| 2022-05-31 | 271.00 | 282.00 | 271.00 | 275.50 | 275.50 | 20,378 |
| 2022-05-30 | 278.00 | 289.85 | 271.00 | 272.00 | 272.00 | 61,695 |
| 2022-05-27 | 290.00 | 293.32 | 275.00 | 289.00 | 289.00 | 73,336 |
| 2022-05-26 | 267.00 | 268.00 | 262.00 | 264.50 | 264.50 | 6,059 |
| 2022-05-25 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2022-05-24 | 266.00 | 270.00 | 265.00 | 266.50 | 266.50 | 29,749 |
| 2022-05-23 | 259.00 | 273.50 | 259.00 | 265.00 | 265.00 | 26,800 |
| 2022-05-20 | 259.00 | 259.00 | 246.00 | 248.00 | 248.00 | 7,175 |
| 2022-05-19 | 246.00 | 257.00 | 246.00 | 250.00 | 250.00 | 8,289 |
| 2022-05-18 | 255.00 | 258.00 | 251.00 | 258.00 | 258.00 | 34,124 |
| 2022-05-17 | 256.00 | 258.00 | 251.00 | 255.00 | 255.00 | 13,474 |
| 2022-05-16 | 256.00 | 260.00 | 251.00 | 260.00 | 260.00 | 45,016 |
| 2022-05-13 | 256.00 | 262.00 | 240.00 | 262.00 | 262.00 | 17,428 |
| 2022-05-12 | 257.00 | 262.00 | 251.00 | 256.00 | 256.00 | 11,301 |
| 2022-05-11 | 236.00 | 258.00 | 236.00 | 258.00 | 258.00 | 18,825 |
| 2022-05-10 | 229.00 | 247.00 | 228.94 | 235.00 | 235.00 | 119,801 |
| 2022-05-09 | 229.00 | 238.00 | 227.00 | 227.00 | 227.00 | 29,079 |
| 2022-05-06 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 2,675 |
| 2022-05-05 | 241.00 | 244.00 | 228.00 | 231.00 | 231.00 | 43,891 |
| 2022-05-04 | 254.00 | 254.00 | 246.00 | 246.50 | 246.50 | 20,599 |
| 2022-05-03 | 246.00 | 255.00 | 241.00 | 255.00 | 255.00 | 24,487 |
| 2022-04-29 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 12,422 |
| 2022-04-28 | 261.00 | 270.90 | 245.00 | 245.00 | 245.00 | 26,662 |
| 2022-04-27 | 260.00 | 267.00 | 252.20 | 260.00 | 260.00 | 28,455 |
| 2022-04-26 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 7,746 |
| 2022-04-25 | 279.00 | 279.00 | 255.00 | 255.00 | 255.00 | 38,993 |
| 2022-04-22 | 286.00 | 291.34 | 276.00 | 276.00 | 276.00 | 74,681 |
| 2022-04-21 | 298.00 | 300.00 | 284.00 | 300.00 | 300.00 | 63,549 |
| 2022-04-20 | 276.00 | 300.00 | 276.00 | 300.00 | 300.00 | 69,109 |
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.