Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 88.400 | 90.600 | 88.000 | 89.000 | 89.000 | 148,884 |
| 2025-08-14 | 90.000 | 91.000 | 83.400 | 88.600 | 88.600 | 209,871 |
| 2025-08-13 | 85.800 | 90.600 | 82.200 | 90.600 | 90.600 | 1,551,329 |
| 2025-08-12 | 85.600 | 87.800 | 85.000 | 85.000 | 85.000 | 63,384 |
| 2025-08-11 | 84.800 | 87.800 | 83.000 | 85.600 | 85.600 | 180,225 |
| 2025-08-08 | 88.000 | 94.800 | 83.000 | 84.200 | 84.200 | 272,231 |
| 2025-08-07 | 90.000 | 94.800 | 88.050 | 89.000 | 89.000 | 120,497 |
| 2025-08-06 | 90.000 | 93.800 | 90.000 | 90.400 | 90.400 | 92,597 |
| 2025-08-05 | 93.000 | 95.400 | 90.800 | 91.000 | 91.000 | 228,168 |
| 2025-08-04 | 93.000 | 95.400 | 90.200 | 90.200 | 90.200 | 188,520 |
| 2025-08-01 | 91.200 | 94.800 | 90.600 | 93.600 | 93.600 | 39,855 |
| 2025-07-31 | 91.000 | 92.709 | 90.000 | 91.600 | 91.600 | 120,251 |
| 2025-07-30 | 92.000 | 95.200 | 91.600 | 92.000 | 92.000 | 68,278 |
| 2025-07-29 | 94.200 | 97.800 | 91.700 | 93.000 | 93.000 | 299,628 |
| 2025-07-28 | 95.800 | 96.000 | 91.600 | 94.000 | 94.000 | 749,145 |
| 2025-07-25 | 92.600 | 94.600 | 91.200 | 94.600 | 94.600 | 180,665 |
| 2025-07-24 | 93.000 | 93.760 | 91.600 | 92.800 | 92.800 | 62,245 |
| 2025-07-23 | 94.000 | 95.000 | 92.841 | 93.400 | 93.400 | 88,841 |
| 2025-07-22 | 95.000 | 96.000 | 91.364 | 94.000 | 94.000 | 733,131 |
| 2025-07-21 | 91.400 | 94.200 | 88.313 | 93.600 | 93.600 | 382,319 |
| 2025-07-18 | 93.000 | 93.000 | 90.200 | 91.600 | 91.600 | 42,925 |
| 2025-07-17 | 90.000 | 92.798 | 89.299 | 91.200 | 91.200 | 635,424 |
| 2025-07-16 | 89.000 | 91.800 | 88.600 | 91.800 | 91.800 | 65,389 |
| 2025-07-15 | 90.200 | 92.600 | 88.600 | 89.400 | 89.400 | 102,231 |
| 2025-07-14 | 88.400 | 92.600 | 88.000 | 89.200 | 89.200 | 54,820 |
| 2025-07-11 | 93.000 | 93.000 | 86.000 | 89.400 | 89.400 | 99,600 |
| 2025-07-10 | 88.200 | 91.200 | 86.139 | 87.000 | 87.000 | 233,002 |
| 2025-07-09 | 95.000 | 95.000 | 85.200 | 89.200 | 89.200 | 521,433 |
| 2025-07-08 | 95.600 | 95.600 | 92.200 | 93.000 | 93.000 | 495,412 |
| 2025-07-07 | 93.400 | 95.400 | 92.732 | 94.000 | 94.000 | 122,168 |
| 2025-07-04 | 94.200 | 95.200 | 93.200 | 93.600 | 93.600 | 306,332 |
| 2025-07-03 | 93.000 | 94.800 | 93.000 | 94.600 | 94.600 | 93,430 |
| 2025-07-02 | 92.600 | 94.600 | 92.200 | 93.000 | 93.000 | 88,557 |
| 2025-07-01 | 91.200 | 94.000 | 91.000 | 93.000 | 93.000 | 181,875 |
| 2025-06-30 | 92.000 | 95.000 | 91.300 | 93.800 | 93.800 | 131,475 |
| 2025-06-27 | 91.400 | 92.800 | 90.000 | 91.600 | 91.600 | 227,998 |
| 2025-06-26 | 90.000 | 93.800 | 90.000 | 91.800 | 91.800 | 585,829 |
| 2025-06-25 | 91.200 | 92.600 | 89.520 | 90.000 | 90.000 | 152,326 |
| 2025-06-24 | 90.400 | 92.400 | 88.400 | 89.000 | 89.000 | 156,077 |
| 2025-06-23 | 90.400 | 91.800 | 88.200 | 89.000 | 89.000 | 103,441 |
| 2025-06-20 | 94.400 | 94.400 | 88.000 | 89.200 | 89.200 | 377,256 |
| 2025-06-19 | 95.200 | 98.800 | 93.200 | 93.600 | 93.600 | 107,864 |
| 2025-06-18 | 93.600 | 96.600 | 92.928 | 94.600 | 94.600 | 241,267 |
| 2025-06-17 | 94.000 | 94.600 | 92.600 | 93.200 | 93.200 | 106,061 |
| 2025-06-16 | 92.600 | 95.800 | 92.600 | 95.000 | 95.000 | 117,196 |
| 2025-06-13 | 92.600 | 94.800 | 89.680 | 93.000 | 93.000 | 303,993 |
| 2025-06-12 | 97.000 | 101.50 | 92.400 | 94.200 | 94.200 | 797,824 |
| 2025-06-11 | 101.50 | 102.20 | 97.600 | 98.600 | 98.600 | 521,075 |
| 2025-06-10 | 101.00 | 103.00 | 89.000 | 102.00 | 102.00 | 960,728 |
| 2025-06-09 | 102.00 | 103.50 | 99.000 | 101.00 | 101.00 | 370,833 |
| 2025-06-06 | 99.600 | 101.00 | 98.368 | 100.50 | 100.50 | 514,804 |
| 2025-06-05 | 101.00 | 101.11 | 98.200 | 100.00 | 100.00 | 147,026 |
| 2025-06-04 | 100.00 | 102.50 | 99.109 | 101.00 | 101.00 | 444,945 |
| 2025-06-03 | 100.50 | 104.00 | 97.500 | 99.800 | 99.800 | 313,154 |
| 2025-06-02 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | 266,614 |
| 2025-05-30 | 107.00 | 107.00 | 101.00 | 101.50 | 101.50 | 417,508 |
| 2025-05-29 | 106.50 | 108.00 | 104.50 | 105.50 | 105.50 | 186,032 |
| 2025-05-28 | 109.50 | 113.50 | 102.00 | 102.00 | 102.00 | 1,148,924 |
| 2025-05-27 | 112.50 | 119.00 | 108.00 | 108.00 | 108.00 | 789,774 |
| 2025-05-23 | 106.50 | 117.50 | 105.00 | 117.00 | 117.00 | 1,228,094 |
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.