Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 133.45 | 137.75 | 131.50 | 132.00 | 132.00 | 91,763 |
| 2024-11-27 | 133.00 | 137.50 | 133.00 | 133.00 | 133.00 | 118,670 |
| 2024-11-26 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 993,946 |
| 2024-11-25 | 137.00 | 138.00 | 133.00 | 135.50 | 135.50 | 72,308 |
| 2024-11-22 | 137.70 | 138.00 | 135.50 | 136.75 | 136.75 | 53,639 |
| 2024-11-21 | 135.50 | 137.00 | 134.64 | 135.00 | 135.00 | 37,291 |
| 2024-11-20 | 135.00 | 136.40 | 134.00 | 135.00 | 135.00 | 113,258 |
| 2024-11-19 | 135.50 | 136.00 | 132.00 | 133.75 | 133.75 | 8,571 |
| 2024-11-18 | 136.00 | 136.00 | 132.50 | 136.00 | 136.00 | 11,724 |
| 2024-11-15 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | 122,527 |
| 2024-11-14 | 134.00 | 135.00 | 132.50 | 132.50 | 132.50 | 123,408 |
| 2024-11-13 | 137.50 | 141.37 | 131.50 | 132.50 | 132.50 | 254,173 |
| 2024-11-12 | 140.50 | 143.00 | 137.00 | 138.00 | 138.00 | 403,278 |
| 2024-11-11 | 143.50 | 149.50 | 141.50 | 144.00 | 144.00 | 1,302,142 |
| 2024-11-08 | 143.00 | 146.50 | 141.50 | 142.50 | 142.50 | 361,164 |
| 2024-11-07 | 142.00 | 150.00 | 141.00 | 145.00 | 145.00 | 134,000 |
| 2024-11-06 | 138.50 | 142.00 | 133.50 | 141.00 | 141.00 | 130,927 |
| 2024-11-05 | 137.00 | 139.00 | 135.50 | 139.00 | 139.00 | 1,232,585 |
| 2024-11-04 | 133.00 | 138.00 | 133.00 | 137.00 | 137.00 | 151,000 |
| 2024-11-01 | 134.50 | 134.50 | 130.00 | 133.50 | 133.50 | 305,715 |
| 2024-10-31 | 134.00 | 134.02 | 129.50 | 129.50 | 129.50 | 26,003 |
| 2024-10-30 | 132.00 | 136.45 | 130.00 | 134.00 | 134.00 | 154,109 |
| 2024-10-29 | 133.00 | 135.00 | 130.50 | 135.00 | 135.00 | 30,259 |
| 2024-10-28 | 131.50 | 135.00 | 130.50 | 133.50 | 133.50 | 29,775 |
| 2024-10-25 | 132.00 | 134.00 | 130.00 | 133.50 | 133.50 | 92,614 |
| 2024-10-24 | 130.00 | 132.00 | 128.50 | 130.00 | 130.00 | 342,067 |
| 2024-10-23 | 130.00 | 132.00 | 128.82 | 130.00 | 130.00 | 65,047 |
| 2024-10-22 | 129.00 | 131.50 | 129.00 | 130.00 | 130.00 | 893,618 |
| 2024-10-21 | 127.50 | 130.35 | 127.50 | 128.00 | 128.00 | 42,391 |
| 2024-10-18 | 126.50 | 130.00 | 126.41 | 127.50 | 127.50 | 91,887 |
| 2024-10-17 | 128.00 | 129.50 | 126.95 | 129.00 | 129.00 | 94,830 |
| 2024-10-16 | 127.00 | 129.50 | 125.88 | 128.00 | 128.00 | 58,596 |
| 2024-10-15 | 125.50 | 129.50 | 125.00 | 126.00 | 126.00 | 377,432 |
| 2024-10-14 | 125.00 | 129.00 | 125.00 | 125.00 | 125.00 | 122,141 |
| 2024-10-11 | 125.00 | 128.10 | 125.00 | 125.00 | 125.00 | 13,805 |
| 2024-10-10 | 126.00 | 129.50 | 124.50 | 124.50 | 124.50 | 488,818 |
| 2024-10-09 | 128.00 | 130.70 | 127.00 | 127.00 | 127.00 | 66,683 |
| 2024-10-08 | 129.00 | 132.50 | 124.50 | 130.00 | 130.00 | 325,075 |
| 2024-10-07 | 122.00 | 130.00 | 122.00 | 127.00 | 127.00 | 392,841 |
| 2024-10-04 | 118.00 | 122.00 | 117.10 | 117.50 | 117.50 | 23,525 |
| 2024-10-03 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 128,713 |
| 2024-10-02 | 118.50 | 121.30 | 113.00 | 115.00 | 115.00 | 181,829 |
| 2024-10-01 | 119.00 | 122.46 | 116.50 | 117.00 | 117.00 | 665,801 |
| 2024-09-30 | 129.50 | 132.50 | 124.00 | 124.50 | 124.50 | 277,547 |
| 2024-09-27 | 122.00 | 129.66 | 120.34 | 125.00 | 125.00 | 1,079,029 |
| 2024-09-26 | 111.00 | 118.00 | 110.58 | 117.00 | 117.00 | 193,367 |
| 2024-09-25 | 107.50 | 112.00 | 94.400 | 110.50 | 110.50 | 1,146,808 |
| 2024-09-24 | 111.50 | 114.00 | 110.00 | 111.50 | 111.50 | 70,153 |
| 2024-09-23 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | 55,471 |
| 2024-09-20 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 13,407 |
| 2024-09-19 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 21,790 |
| 2024-09-18 | 112.00 | 112.50 | 107.00 | 112.00 | 112.00 | 5,285 |
| 2024-09-17 | 111.50 | 112.00 | 109.44 | 110.00 | 110.00 | 3,300,107 |
| 2024-09-16 | 110.00 | 113.00 | 108.50 | 109.00 | 109.00 | 1,554,255 |
| 2024-09-13 | 112.50 | 112.50 | 109.50 | 111.00 | 111.00 | 23,936 |
| 2024-09-12 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 124,151 |
| 2024-09-11 | 111.50 | 112.50 | 108.00 | 112.50 | 112.50 | 558,941 |
| 2024-09-10 | 106.50 | 110.00 | 106.00 | 109.00 | 109.00 | 436,896 |
| 2024-09-09 | 106.50 | 109.50 | 106.00 | 106.50 | 106.50 | 39,506 |
| 2024-09-06 | 106.00 | 109.50 | 105.68 | 108.00 | 108.00 | 1,482,063 |
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.