Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 90.200 | 93.200 | 90.000 | 91.000 | 91.000 | 700,774 |
| 2026-10-20 | 94.200 | 94.200 | 91.000 | 91.000 | 91.000 | 26,530 |
| 2026-10-19 | 94.000 | 94.000 | 91.000 | 94.000 | 94.000 | 108,088 |
| 2026-10-16 | 94.200 | 94.200 | 91.000 | 94.000 | 94.000 | 13,059 |
| 2026-10-15 | 94.000 | 94.200 | 90.000 | 94.200 | 94.200 | 182,235 |
| 2026-10-14 | 94.000 | 94.000 | 91.255 | 94.000 | 94.000 | 43,327 |
| 2026-10-13 | 94.000 | 94.000 | 91.200 | 93.000 | 93.000 | 223,844 |
| 2026-10-12 | 90.000 | 94.000 | 87.200 | 93.400 | 93.400 | 229,303 |
| 2026-10-09 | 95.000 | 95.000 | 92.800 | 92.800 | 92.800 | 136,872 |
| 2026-10-08 | 95.000 | 95.000 | 93.200 | 94.200 | 94.200 | 389,352 |
| 2026-10-07 | 94.000 | 96.000 | 92.000 | 93.400 | 93.400 | 3,298,983 |
| 2026-10-06 | 97.000 | 97.400 | 93.800 | 95.000 | 95.000 | 23,925 |
| 2026-10-05 | 97.400 | 97.400 | 93.200 | 95.000 | 95.000 | 11,853 |
| 2026-10-02 | 96.000 | 96.000 | 92.800 | 92.800 | 92.800 | 111,958 |
| 2026-10-01 | 95.000 | 97.400 | 93.200 | 94.400 | 94.400 | 38,426 |
| 2026-09-30 | 97.400 | 97.400 | 92.800 | 95.000 | 95.000 | 94,068 |
| 2026-09-29 | 96.000 | 96.000 | 95.980 | 96.000 | 96.000 | 669 |
| 2026-09-28 | 97.000 | 97.000 | 93.200 | 97.000 | 97.000 | 41,742 |
| 2026-09-25 | 97.000 | 97.141 | 93.432 | 96.000 | 96.000 | 140,300 |
| 2026-09-24 | 92.800 | 97.000 | 92.800 | 97.000 | 97.000 | 43,383 |
| 2026-09-23 | 97.000 | 97.100 | 94.652 | 95.600 | 95.600 | 69,505 |
| 2026-09-22 | 96.800 | 102.00 | 94.112 | 95.400 | 95.400 | 260,909 |
| 2026-09-21 | 97.000 | 98.000 | 93.600 | 95.000 | 95.000 | 146,808 |
| 2026-09-18 | 97.000 | 99.000 | 97.000 | 98.000 | 98.000 | 124,342 |
| 2026-09-17 | 100.00 | 100.00 | 96.200 | 97.000 | 97.000 | 19,761 |
| 2026-09-16 | 100.00 | 100.00 | 96.400 | 99.000 | 99.000 | 67,994 |
| 2026-09-15 | 100.00 | 100.00 | 96.400 | 97.800 | 97.800 | 153,555 |
| 2026-09-14 | 98.000 | 100.00 | 96.200 | 96.200 | 96.200 | 95,044 |
| 2026-09-11 | 98.200 | 98.800 | 95.400 | 97.800 | 97.800 | 475,737 |
| 2026-09-10 | 96.000 | 98.000 | 95.000 | 98.000 | 98.000 | 50,515 |
| 2026-09-09 | 95.200 | 99.000 | 95.000 | 98.400 | 98.400 | 45,988 |
| 2026-09-08 | 98.000 | 98.000 | 95.200 | 97.000 | 97.000 | 6,792 |
| 2026-09-07 | 98.000 | 98.800 | 95.000 | 97.000 | 97.000 | 589,795 |
| 2026-09-04 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 1,405,700 |
| 2026-09-03 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 41,746 |
| 2026-09-02 | 96.800 | 98.800 | 96.000 | 96.000 | 96.000 | 68,293 |
| 2026-09-01 | 99.800 | 99.800 | 95.600 | 98.600 | 98.600 | 155,485 |
| 2026-08-28 | 100.00 | 101.27 | 97.200 | 100.00 | 100.00 | 168,345 |
| 2026-08-27 | 99.000 | 102.50 | 99.000 | 102.00 | 102.00 | 8,307 |
| 2026-08-26 | 100.00 | 100.50 | 99.400 | 100.50 | 100.50 | 2,641,526 |
| 2026-08-25 | 103.00 | 103.00 | 99.600 | 100.50 | 100.50 | 102,147 |
| 2026-08-24 | 103.00 | 103.00 | 99.000 | 101.75 | 101.75 | 72,274 |
| 2026-08-21 | 99.000 | 100.50 | 99.000 | 100.50 | 100.50 | 40,814 |
| 2026-08-20 | 99.000 | 101.00 | 99.000 | 99.800 | 99.800 | 221,665 |
| 2026-08-19 | 99.000 | 101.00 | 99.000 | 100.50 | 100.50 | 74,674 |
| 2026-08-18 | 99.200 | 103.00 | 98.600 | 101.00 | 101.00 | 20,290 |
| 2026-08-17 | 101.00 | 102.50 | 97.200 | 102.00 | 102.00 | 112,194 |
| 2026-08-14 | 99.800 | 100.00 | 97.200 | 100.00 | 100.00 | 162,194 |
| 2026-08-13 | 99.800 | 100.00 | 97.000 | 99.400 | 99.400 | 48,039 |
| 2026-08-12 | 100.50 | 102.00 | 97.200 | 99.800 | 99.800 | 715,146 |
| 2026-08-11 | 99.800 | 102.00 | 97.000 | 102.00 | 102.00 | 62,312 |
| 2026-08-10 | 99.800 | 101.00 | 96.200 | 96.200 | 96.200 | 64,359 |
| 2026-08-07 | 96.200 | 97.800 | 96.000 | 96.200 | 96.200 | 47,255 |
| 2026-08-06 | 96.000 | 98.000 | 94.000 | 94.000 | 94.000 | 71,124 |
| 2026-08-05 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 284,495 |
| 2026-08-04 | 97.800 | 98.000 | 96.000 | 96.600 | 96.600 | 136,488 |
| 2026-08-03 | 97.600 | 98.000 | 96.000 | 96.000 | 96.000 | 1,146,212 |
| 2026-07-31 | 97.600 | 99.800 | 97.600 | 98.000 | 98.000 | 227,465 |
| 2026-07-30 | 100.00 | 100.00 | 97.800 | 99.000 | 99.000 | 123,358 |
| 2026-07-29 | 98.000 | 100.00 | 97.600 | 100.00 | 100.00 | 189,285 |
Page 1 of 3 · 128 trading daysOlder →
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.