Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 284.00 | 289.83 | 276.00 | 284.00 | 284.00 | 51,677 |
| 2022-04-14 | 268.00 | 274.00 | 265.00 | 270.00 | 270.00 | 17,064 |
| 2022-04-13 | 278.00 | 278.24 | 267.00 | 267.00 | 267.00 | 29,631 |
| 2022-04-12 | 277.00 | 282.60 | 272.00 | 278.00 | 278.00 | 22,695 |
| 2022-04-11 | 276.00 | 282.93 | 271.00 | 280.00 | 280.00 | 16,031 |
| 2022-04-08 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 3,787 |
| 2022-04-07 | 285.00 | 289.00 | 280.00 | 280.00 | 280.00 | 11,717 |
| 2022-04-06 | 275.00 | 293.91 | 273.00 | 289.50 | 289.50 | 24,839 |
| 2022-04-05 | 301.00 | 305.50 | 274.00 | 283.00 | 283.00 | 41,347 |
| 2022-04-04 | 304.00 | 306.00 | 296.12 | 300.00 | 300.00 | 230,665 |
| 2022-04-01 | 304.00 | 304.00 | 291.00 | 292.00 | 292.00 | 108,746 |
| 2022-03-31 | 275.00 | 307.80 | 273.00 | 296.00 | 296.00 | 301,300 |
| 2022-03-30 | 249.00 | 270.00 | 249.00 | 265.00 | 265.00 | 561,264 |
| 2022-03-29 | 235.00 | 255.00 | 231.90 | 255.00 | 255.00 | 1,988,684 |
| 2022-03-28 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 216,365 |
| 2022-03-25 | 228.00 | 229.88 | 216.48 | 225.00 | 225.00 | 23,958 |
| 2022-03-24 | 215.00 | 227.00 | 215.00 | 227.00 | 227.00 | 163,264 |
| 2022-03-23 | 215.00 | 223.00 | 212.00 | 212.00 | 212.00 | 31,338 |
| 2022-03-22 | 213.00 | 213.00 | 209.50 | 209.50 | 209.50 | 1,408 |
| 2022-03-21 | 210.00 | 210.20 | 204.00 | 204.00 | 204.00 | 5,454 |
| 2022-03-18 | 208.00 | 213.60 | 201.00 | 213.00 | 213.00 | 756,817 |
| 2022-03-17 | 206.00 | 211.93 | 203.25 | 205.00 | 205.00 | 54,082 |
| 2022-03-16 | 210.00 | 210.00 | 205.00 | 205.50 | 205.50 | 27,880 |
| 2022-03-15 | 200.00 | 202.69 | 200.00 | 201.50 | 201.50 | 7,440 |
| 2022-03-14 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 3,217 |
| 2022-03-11 | 203.00 | 204.00 | 188.21 | 204.00 | 204.00 | 365,479 |
| 2022-03-10 | 201.00 | 207.45 | 191.00 | 191.00 | 191.00 | 849,093 |
| 2022-03-09 | 215.00 | 215.90 | 201.38 | 215.00 | 215.00 | 31,534 |
| 2022-03-08 | 209.00 | 219.00 | 206.00 | 211.50 | 211.50 | 8,572 |
| 2022-03-07 | 210.00 | 214.00 | 209.76 | 214.00 | 214.00 | 7,348 |
| 2022-03-04 | 221.00 | 221.40 | 215.50 | 215.50 | 215.50 | 3,983 |
| 2022-03-03 | 221.00 | 228.20 | 221.00 | 225.00 | 225.00 | 6,608 |
| 2022-03-02 | 228.20 | 228.20 | 225.00 | 225.00 | 225.00 | 105 |
| 2022-03-01 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-02-28 | 226.00 | 228.92 | 225.00 | 225.00 | 225.00 | 12,049 |
| 2022-02-25 | 229.00 | 230.00 | 223.00 | 230.00 | 230.00 | 136,011 |
| 2022-02-24 | 215.00 | 221.00 | 212.00 | 221.00 | 221.00 | 184,340 |
| 2022-02-23 | 224.00 | 229.00 | 220.00 | 227.00 | 227.00 | 6,430 |
| 2022-02-22 | 219.00 | 220.50 | 215.00 | 220.50 | 220.50 | 40,416 |
| 2022-02-21 | 225.00 | 229.28 | 215.00 | 215.00 | 215.00 | 8,780 |
| 2022-02-18 | 231.00 | 231.00 | 226.00 | 227.00 | 227.00 | 6,396 |
| 2022-02-17 | 230.00 | 230.50 | 230.00 | 230.50 | 230.50 | 5,702 |
| 2022-02-16 | 234.00 | 234.00 | 230.20 | 232.00 | 232.00 | 4,691 |
| 2022-02-15 | 238.00 | 239.00 | 230.45 | 232.00 | 232.00 | 11,345 |
| 2022-02-14 | 240.00 | 240.45 | 237.00 | 237.50 | 237.50 | 7,180 |
| 2022-02-11 | 245.00 | 249.00 | 244.50 | 244.50 | 244.50 | 2,150 |
| 2022-02-10 | 243.00 | 250.00 | 241.00 | 247.50 | 247.50 | 131,486 |
| 2022-02-09 | 245.00 | 250.55 | 241.00 | 244.00 | 244.00 | 19,884 |
| 2022-02-08 | 252.00 | 255.00 | 237.00 | 237.00 | 237.00 | 31,296 |
| 2022-02-07 | 241.00 | 255.00 | 241.00 | 255.00 | 255.00 | 469,321 |
| 2022-02-04 | 250.00 | 257.00 | 246.50 | 246.50 | 246.50 | 14,284 |
| 2022-02-03 | 253.00 | 253.00 | 242.00 | 247.50 | 247.50 | 5,517 |
| 2022-02-02 | 247.00 | 254.00 | 245.70 | 246.00 | 246.00 | 66,053 |
| 2022-02-01 | 251.00 | 255.00 | 240.00 | 255.00 | 255.00 | 185,528 |
| 2022-01-31 | 260.00 | 263.50 | 245.00 | 260.00 | 260.00 | 39,317 |
| 2022-01-28 | 262.00 | 267.80 | 252.10 | 266.00 | 266.00 | 373,768 |
| 2022-01-27 | 257.00 | 265.00 | 257.00 | 260.50 | 260.50 | 3,676 |
| 2022-01-26 | 254.00 | 262.00 | 251.80 | 262.00 | 262.00 | 10,503 |
| 2022-01-25 | 250.00 | 259.00 | 241.00 | 253.00 | 253.00 | 63,243 |
| 2022-01-24 | 310.00 | 315.50 | 240.51 | 245.00 | 245.00 | 246,744 |
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.