Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 102.00 | 109.32 | 99.200 | 108.00 | 108.00 | 680,825 |
| 2025-05-21 | 100.50 | 104.02 | 100.00 | 104.00 | 104.00 | 93,952 |
| 2025-05-20 | 100.00 | 101.50 | 97.800 | 100.00 | 100.00 | 657,702 |
| 2025-05-19 | 101.00 | 104.00 | 98.600 | 101.00 | 101.00 | 1,817,633 |
| 2025-05-16 | 100.50 | 102.50 | 96.000 | 102.00 | 102.00 | 935,062 |
| 2025-05-15 | 103.50 | 105.50 | 101.50 | 101.50 | 101.50 | 233,114 |
| 2025-05-14 | 105.00 | 105.30 | 100.00 | 103.00 | 103.00 | 341,502 |
| 2025-05-13 | 106.50 | 109.00 | 104.50 | 105.00 | 105.00 | 462,404 |
| 2025-05-12 | 102.00 | 108.00 | 100.50 | 107.00 | 107.00 | 2,562,162 |
| 2025-05-09 | 101.00 | 107.50 | 100.86 | 104.00 | 104.00 | 3,463,367 |
| 2025-05-08 | 77.000 | 102.00 | 75.250 | 100.00 | 100.00 | 4,891,243 |
| 2025-05-07 | 80.800 | 82.000 | 78.000 | 78.000 | 78.000 | 137,134 |
| 2025-05-06 | 80.400 | 82.600 | 77.752 | 80.000 | 80.000 | 405,501 |
| 2025-05-02 | 79.800 | 81.400 | 78.688 | 79.000 | 79.000 | 46,919 |
| 2025-05-01 | 78.200 | 80.800 | 75.200 | 78.000 | 78.000 | 226,371 |
| 2025-04-30 | 75.000 | 77.000 | 70.752 | 77.000 | 77.000 | 218,800 |
| 2025-04-29 | 72.000 | 75.000 | 70.000 | 75.000 | 75.000 | 508,906 |
| 2025-04-28 | 72.800 | 72.800 | 68.200 | 69.800 | 69.800 | 1,149,880 |
| 2025-04-25 | 72.000 | 75.000 | 69.000 | 70.200 | 70.200 | 370,630 |
| 2025-04-24 | 73.000 | 77.200 | 69.400 | 71.800 | 71.800 | 603,207 |
| 2025-04-23 | 77.600 | 77.600 | 70.600 | 72.600 | 72.600 | 122,032 |
| 2025-04-22 | 75.000 | 79.800 | 70.200 | 73.000 | 73.000 | 639,631 |
| 2025-04-17 | 76.000 | 79.800 | 72.600 | 79.800 | 79.800 | 480,791 |
| 2025-04-16 | 67.800 | 74.896 | 67.000 | 73.600 | 73.600 | 233,491 |
| 2025-04-15 | 70.000 | 71.580 | 67.550 | 69.000 | 69.000 | 153,879 |
| 2025-04-14 | 70.000 | 71.404 | 65.000 | 70.000 | 70.000 | 265,035 |
| 2025-04-11 | 64.600 | 70.000 | 64.600 | 70.000 | 70.000 | 101,259 |
| 2025-04-10 | 69.400 | 69.800 | 65.000 | 67.000 | 67.000 | 566,522 |
| 2025-04-09 | 66.000 | 66.800 | 63.860 | 65.000 | 65.000 | 208,905 |
| 2025-04-08 | 72.000 | 72.000 | 67.000 | 67.000 | 67.000 | 97,652 |
| 2025-04-07 | 60.000 | 75.000 | 60.000 | 71.000 | 71.000 | 698,907 |
| 2025-04-04 | 68.200 | 69.800 | 58.000 | 64.600 | 64.600 | 545,786 |
| 2025-04-03 | 71.200 | 71.200 | 68.070 | 69.000 | 69.000 | 397,367 |
| 2025-04-02 | 75.800 | 76.000 | 68.201 | 71.800 | 71.800 | 683,003 |
| 2025-04-01 | 73.000 | 79.770 | 65.600 | 74.600 | 74.600 | 1,944,830 |
| 2025-03-31 | 77.200 | 77.200 | 71.000 | 73.000 | 73.000 | 999,850 |
| 2025-03-28 | 76.600 | 77.000 | 73.600 | 74.800 | 74.800 | 315,999 |
| 2025-03-27 | 70.600 | 76.940 | 68.600 | 76.000 | 76.000 | 584,175 |
| 2025-03-26 | 69.000 | 70.000 | 67.200 | 68.800 | 68.800 | 1,477,273 |
| 2025-03-25 | 68.000 | 68.000 | 66.200 | 67.800 | 67.800 | 1,558,383 |
| 2025-03-24 | 68.800 | 70.000 | 65.746 | 67.200 | 67.200 | 2,403,528 |
| 2025-03-21 | 80.000 | 81.400 | 61.041 | 64.200 | 64.200 | 16,157,620 |
| 2025-03-20 | 82.000 | 82.200 | 79.200 | 80.000 | 80.000 | 5,297,061 |
| 2025-03-19 | 75.000 | 82.200 | 73.484 | 79.000 | 79.000 | 18,238,549 |
| 2025-03-18 | 104.00 | 104.50 | 70.272 | 75.800 | 75.800 | 8,626,436 |
| 2025-03-17 | 105.00 | 109.00 | 101.50 | 105.00 | 105.00 | 110,268 |
| 2025-03-14 | 100.00 | 108.50 | 100.00 | 104.00 | 104.00 | 20,465 |
| 2025-03-13 | 102.50 | 107.82 | 101.00 | 102.50 | 102.50 | 146,179 |
| 2025-03-12 | 104.50 | 109.50 | 101.00 | 104.50 | 104.50 | 148,454 |
| 2025-03-11 | 104.50 | 109.50 | 103.50 | 107.00 | 107.00 | 125,659 |
| 2025-03-10 | 105.00 | 106.50 | 103.50 | 105.00 | 105.00 | 33,390 |
| 2025-03-07 | 105.00 | 109.50 | 105.00 | 105.00 | 105.00 | 6,749 |
| 2025-03-06 | 105.00 | 109.50 | 105.00 | 107.50 | 107.50 | 250,984 |
| 2025-03-05 | 106.00 | 109.50 | 105.25 | 106.00 | 106.00 | 56,643 |
| 2025-03-04 | 105.00 | 109.50 | 104.00 | 108.00 | 108.00 | 193,594 |
| 2025-03-03 | 106.00 | 109.50 | 105.50 | 105.50 | 105.50 | 36,190 |
| 2025-02-28 | 108.50 | 113.76 | 104.50 | 104.50 | 104.50 | 153,929 |
| 2025-02-27 | 113.00 | 116.00 | 108.00 | 110.50 | 110.50 | 114,632 |
| 2025-02-26 | 112.00 | 116.50 | 111.50 | 111.50 | 111.50 | 23,641 |
| 2025-02-25 | 112.50 | 116.50 | 112.00 | 112.00 | 112.00 | 34,698 |
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.