Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 112.00 | 116.50 | 111.00 | 114.00 | 114.00 | 37,315 |
| 2025-02-21 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 79,770 |
| 2025-02-20 | 112.00 | 113.50 | 108.63 | 109.00 | 109.00 | 402,707 |
| 2025-02-19 | 112.00 | 116.50 | 111.00 | 115.50 | 115.50 | 65,584 |
| 2025-02-18 | 114.50 | 119.50 | 110.00 | 110.00 | 110.00 | 115,502 |
| 2025-02-17 | 116.00 | 119.50 | 113.00 | 116.00 | 116.00 | 254,722 |
| 2025-02-14 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 17,799 |
| 2025-02-13 | 115.00 | 118.00 | 112.50 | 118.00 | 118.00 | 7,008 |
| 2025-02-12 | 116.50 | 119.50 | 113.00 | 117.00 | 117.00 | 121,311 |
| 2025-02-11 | 118.00 | 118.50 | 115.36 | 118.00 | 118.00 | 34,990 |
| 2025-02-10 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 49,253 |
| 2025-02-07 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 180,160 |
| 2025-02-06 | 110.50 | 115.50 | 110.50 | 112.00 | 112.00 | 111,701 |
| 2025-02-05 | 114.00 | 118.50 | 110.24 | 111.50 | 111.50 | 1,693,999 |
| 2025-02-04 | 114.00 | 118.50 | 113.50 | 115.00 | 115.00 | 99,885 |
| 2025-02-03 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 196,001 |
| 2025-01-31 | 118.00 | 123.50 | 116.00 | 118.00 | 118.00 | 659,509 |
| 2025-01-30 | 117.50 | 124.50 | 117.50 | 119.00 | 119.00 | 117,229 |
| 2025-01-29 | 123.00 | 123.50 | 117.50 | 118.00 | 118.00 | 195,218 |
| 2025-01-28 | 126.00 | 128.50 | 123.00 | 123.00 | 123.00 | 147,409 |
| 2025-01-27 | 130.00 | 130.00 | 124.66 | 126.50 | 126.50 | 241,041 |
| 2025-01-24 | 127.00 | 133.50 | 125.00 | 126.00 | 126.00 | 48,075 |
| 2025-01-23 | 129.00 | 131.50 | 126.50 | 126.50 | 126.50 | 22,029 |
| 2025-01-22 | 129.50 | 130.50 | 126.22 | 126.50 | 126.50 | 72,312 |
| 2025-01-21 | 131.00 | 134.50 | 129.00 | 130.00 | 130.00 | 82,106 |
| 2025-01-20 | 128.00 | 134.50 | 127.40 | 131.00 | 131.00 | 85,628 |
| 2025-01-17 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 224,935 |
| 2025-01-16 | 130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 94,127 |
| 2025-01-15 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 82,010 |
| 2025-01-14 | 129.00 | 129.67 | 129.00 | 129.00 | 129.00 | 55,775 |
| 2025-01-13 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 105,486 |
| 2025-01-10 | 135.00 | 135.00 | 127.00 | 129.00 | 129.00 | 41,558 |
| 2025-01-09 | 132.00 | 134.50 | 127.00 | 128.00 | 128.00 | 86,308 |
| 2025-01-08 | 132.00 | 134.50 | 131.00 | 131.00 | 131.00 | 21,251 |
| 2025-01-07 | 136.50 | 137.96 | 128.50 | 128.50 | 128.50 | 192,323 |
| 2025-01-06 | 137.00 | 138.00 | 136.00 | 136.50 | 136.50 | 66,171 |
| 2025-01-03 | 137.00 | 138.00 | 133.50 | 136.00 | 136.00 | 29,984 |
| 2025-01-02 | 136.00 | 137.50 | 135.09 | 137.00 | 137.00 | 40,663 |
| 2024-12-31 | 138.00 | 138.00 | 133.50 | 138.00 | 138.00 | 4,386 |
| 2024-12-30 | 131.50 | 138.50 | 131.50 | 136.50 | 136.50 | 33,507 |
| 2024-12-27 | 136.00 | 139.50 | 130.50 | 131.00 | 131.00 | 75,500 |
| 2024-12-24 | 139.50 | 139.50 | 136.50 | 139.50 | 139.50 | 34,247 |
| 2024-12-23 | 139.00 | 140.50 | 136.50 | 137.50 | 137.50 | 56,178 |
| 2024-12-20 | 139.50 | 140.50 | 134.50 | 140.00 | 140.00 | 227,610 |
| 2024-12-19 | 137.50 | 139.30 | 132.50 | 137.50 | 137.50 | 107,158 |
| 2024-12-18 | 139.00 | 144.50 | 137.50 | 138.00 | 138.00 | 324,070 |
| 2024-12-17 | 140.00 | 143.50 | 139.00 | 140.00 | 140.00 | 29,385 |
| 2024-12-16 | 141.00 | 144.50 | 138.50 | 138.50 | 138.50 | 85,120 |
| 2024-12-13 | 141.00 | 144.50 | 138.50 | 139.00 | 139.00 | 153,169 |
| 2024-12-12 | 137.00 | 141.50 | 137.00 | 137.50 | 137.50 | 25,862 |
| 2024-12-11 | 139.00 | 144.50 | 136.50 | 136.50 | 136.50 | 91,713 |
| 2024-12-10 | 136.50 | 142.00 | 136.50 | 139.50 | 139.50 | 240,361 |
| 2024-12-09 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 47,413 |
| 2024-12-06 | 133.50 | 137.50 | 132.22 | 133.00 | 133.00 | 64,125 |
| 2024-12-05 | 135.00 | 137.50 | 132.00 | 134.75 | 134.75 | 83,678 |
| 2024-12-04 | 134.00 | 137.50 | 131.23 | 133.00 | 133.00 | 88,393 |
| 2024-12-03 | 133.50 | 137.50 | 132.00 | 134.25 | 134.25 | 51,302 |
| 2024-12-02 | 134.00 | 136.00 | 131.53 | 132.50 | 132.50 | 248,938 |
| 2024-11-29 | 133.00 | 134.50 | 131.00 | 131.00 | 131.00 | 52,168 |
| 2024-11-28 | 133.45 | 137.75 | 131.50 | 132.00 | 132.00 | 91,763 |
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.