Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0 |
| 2022-01-20 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | 3,760 |
| 2022-01-19 | 305.00 | 314.00 | 305.00 | 309.00 | 309.00 | 3,095 |
| 2022-01-18 | 303.00 | 314.00 | 303.00 | 314.00 | 314.00 | 5,763 |
| 2022-01-17 | 305.00 | 314.00 | 300.00 | 304.00 | 304.00 | 139,827 |
| 2022-01-14 | 305.00 | 309.50 | 304.00 | 306.00 | 306.00 | 5,790 |
| 2022-01-13 | 311.00 | 320.00 | 305.00 | 307.50 | 307.50 | 22,434 |
| 2022-01-12 | 310.00 | 319.00 | 310.00 | 314.50 | 314.50 | 9,508 |
| 2022-01-11 | 312.00 | 319.00 | 311.00 | 315.50 | 315.50 | 771 |
| 2022-01-10 | 325.00 | 329.47 | 310.00 | 315.00 | 315.00 | 11,982 |
| 2022-01-07 | 319.00 | 329.00 | 319.00 | 327.00 | 327.00 | 7,406 |
| 2022-01-06 | 328.00 | 329.00 | 320.00 | 324.00 | 324.00 | 18,529 |
| 2022-01-05 | 330.00 | 330.78 | 321.00 | 330.00 | 330.00 | 61,742 |
| 2022-01-04 | 334.00 | 334.00 | 315.00 | 328.00 | 328.00 | 23,070 |
| 2021-12-31 | 321.00 | 329.39 | 321.00 | 325.00 | 325.00 | 4,282 |
| 2021-12-30 | 329.00 | 331.00 | 320.94 | 326.00 | 326.00 | 10,595 |
| 2021-12-29 | 321.65 | 330.36 | 321.26 | 326.00 | 326.00 | 2,646 |
| 2021-12-24 | 334.00 | 334.02 | 322.00 | 328.00 | 328.00 | 3,062 |
| 2021-12-23 | 321.00 | 326.00 | 321.00 | 326.00 | 326.00 | 3,383 |
| 2021-12-22 | 324.00 | 332.40 | 323.70 | 330.00 | 330.00 | 17,380 |
| 2021-12-21 | 312.00 | 331.00 | 311.00 | 324.00 | 324.00 | 15,164 |
| 2021-12-20 | 295.00 | 310.00 | 288.00 | 310.00 | 310.00 | 19,147 |
| 2021-12-17 | 273.00 | 322.00 | 270.00 | 309.00 | 309.00 | 64,856 |
| 2021-12-16 | 273.00 | 283.50 | 273.00 | 283.50 | 283.50 | 10,632 |
| 2021-12-15 | 280.18 | 280.18 | 280.00 | 280.00 | 280.00 | 176 |
| 2021-12-14 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 109,090 |
| 2021-12-13 | 275.00 | 287.00 | 275.00 | 285.00 | 285.00 | 125,599 |
| 2021-12-10 | 276.00 | 282.00 | 275.00 | 282.00 | 282.00 | 412,891 |
| 2021-12-09 | 278.00 | 278.05 | 275.00 | 275.00 | 275.00 | 580,363 |
| 2021-12-08 | 281.00 | 297.40 | 278.00 | 278.00 | 278.00 | 3,248 |
| 2021-12-07 | 284.00 | 298.55 | 275.90 | 286.00 | 286.00 | 187,095 |
| 2021-12-06 | 285.00 | 285.08 | 268.77 | 275.00 | 275.00 | 37,776 |
| 2021-12-03 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2,960 |
| 2021-12-02 | 284.00 | 288.00 | 283.00 | 283.00 | 283.00 | 15,904 |
| 2021-12-01 | 274.00 | 284.07 | 273.80 | 275.00 | 275.00 | 27,701 |
| 2021-11-30 | 268.84 | 273.84 | 265.18 | 269.00 | 269.00 | 8,628 |
| 2021-11-29 | 271.36 | 280.00 | 271.36 | 280.00 | 280.00 | 198 |
| 2021-11-26 | 290.00 | 292.00 | 270.00 | 270.00 | 270.00 | 20,321 |
| 2021-11-25 | 290.00 | 294.75 | 290.00 | 292.50 | 292.50 | 1,755 |
| 2021-11-24 | 290.00 | 299.00 | 290.00 | 290.00 | 290.00 | 11,869 |
| 2021-11-23 | 291.00 | 298.82 | 290.00 | 290.00 | 290.00 | 56,406 |
| 2021-11-22 | 290.00 | 308.10 | 290.00 | 290.00 | 290.00 | 2,155 |
| 2021-11-19 | 296.00 | 313.64 | 290.00 | 290.00 | 290.00 | 15,462 |
| 2021-11-18 | 299.00 | 326.84 | 299.00 | 301.00 | 301.00 | 71,576 |
| 2021-11-17 | 295.00 | 297.47 | 281.00 | 292.00 | 292.00 | 31,642 |
| 2021-11-16 | 283.00 | 289.00 | 283.00 | 287.00 | 287.00 | 13,477 |
| 2021-11-15 | 282.00 | 289.00 | 280.28 | 286.50 | 286.50 | 11,315 |
| 2021-11-12 | 282.40 | 285.50 | 281.70 | 285.50 | 285.50 | 500,904 |
| 2021-11-11 | 295.00 | 295.00 | 277.00 | 290.00 | 290.00 | 20,755 |
| 2021-11-10 | 289.00 | 295.00 | 284.00 | 295.00 | 295.00 | 454,391 |
| 2021-11-09 | 296.00 | 296.00 | 278.72 | 290.00 | 290.00 | 134,358 |
| 2021-11-08 | 295.00 | 299.00 | 290.00 | 297.00 | 297.00 | 12,072 |
| 2021-11-05 | 299.00 | 299.75 | 293.95 | 295.00 | 295.00 | 15,174 |
| 2021-11-04 | 297.00 | 308.00 | 292.40 | 295.00 | 295.00 | 11,398 |
| 2021-11-03 | 293.20 | 299.00 | 293.20 | 299.00 | 299.00 | 3,703 |
| 2021-11-02 | 310.00 | 312.00 | 270.00 | 295.00 | 295.00 | 6,264,336 |
| 2021-11-01 | 295.00 | 309.00 | 295.00 | 307.50 | 307.50 | 10,173 |
| 2021-10-29 | 307.90 | 307.90 | 296.70 | 303.00 | 303.00 | 2,303 |
| 2021-10-28 | 310.00 | 310.00 | 303.00 | 303.00 | 303.00 | 521 |
| 2021-10-27 | 292.00 | 310.00 | 291.88 | 310.00 | 310.00 | 14,119 |
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.