Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 97.800 | 99.072 | 97.600 | 97.600 | 97.600 | 9,844 |
| 2026-07-27 | 100.00 | 102.01 | 96.200 | 99.000 | 99.000 | 593,621 |
| 2026-07-24 | 96.000 | 98.400 | 96.000 | 98.400 | 98.400 | 290,680 |
| 2026-07-23 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 149,311 |
| 2026-07-22 | 97.000 | 97.000 | 96.000 | 97.000 | 97.000 | 41,552 |
| 2026-07-21 | 97.000 | 97.000 | 94.800 | 96.000 | 96.000 | 157,782 |
| 2026-07-20 | 96.000 | 98.000 | 95.800 | 96.200 | 96.200 | 71,830 |
| 2026-07-17 | 97.000 | 97.500 | 96.000 | 96.000 | 96.000 | 75,196 |
| 2026-07-16 | 97.400 | 99.000 | 97.000 | 97.400 | 97.400 | 24,667 |
| 2026-07-15 | 97.400 | 99.800 | 97.000 | 97.000 | 97.000 | 53,294 |
| 2026-07-14 | 96.000 | 99.800 | 96.000 | 99.800 | 99.800 | 669,863 |
| 2026-07-13 | 96.200 | 98.800 | 94.200 | 98.400 | 98.400 | 353,275 |
| 2026-07-10 | 96.200 | 98.000 | 96.200 | 97.000 | 97.000 | 51,857 |
| 2026-07-09 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 17,579 |
| 2026-07-08 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 113,144 |
| 2026-07-07 | 97.000 | 98.600 | 95.000 | 96.600 | 96.600 | 72,028 |
| 2026-07-06 | 98.600 | 99.000 | 96.000 | 98.600 | 98.600 | 157,296 |
| 2026-07-03 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 57,540 |
| 2026-07-02 | 96.000 | 98.800 | 95.600 | 97.000 | 97.000 | 70,184 |
| 2026-07-01 | 96.000 | 99.000 | 95.800 | 96.800 | 96.800 | 199,711 |
| 2026-06-30 | 93.200 | 96.800 | 93.200 | 96.000 | 96.000 | 245,501 |
| 2026-06-29 | 95.000 | 100.00 | 93.200 | 94.000 | 94.000 | 513,013 |
| 2026-06-26 | 97.000 | 97.200 | 96.000 | 96.600 | 96.600 | 92,096 |
| 2026-06-25 | 102.00 | 102.00 | 96.000 | 96.000 | 96.000 | 70,624 |
| 2026-06-24 | 102.00 | 102.00 | 96.200 | 100.50 | 100.50 | 125,871 |
| 2026-06-23 | 100.00 | 105.00 | 98.000 | 98.000 | 98.000 | 206,095 |
| 2026-06-22 | 105.00 | 105.00 | 100.00 | 101.50 | 101.50 | 40,053 |
| 2026-06-19 | 105.00 | 105.00 | 100.00 | 101.50 | 101.50 | 145,397 |
| 2026-06-18 | 104.00 | 104.50 | 100.50 | 103.00 | 103.00 | 241,105 |
| 2026-06-17 | 102.50 | 104.50 | 102.00 | 102.50 | 102.50 | 247,147 |
| 2026-06-16 | 104.50 | 104.50 | 102.50 | 104.50 | 104.50 | 242,817 |
| 2026-06-15 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | 84,980 |
| 2026-06-12 | 102.50 | 106.00 | 102.50 | 103.00 | 103.00 | 35,919 |
| 2026-06-11 | 104.00 | 104.00 | 100.42 | 102.00 | 102.00 | 206,211 |
| 2026-06-10 | 106.00 | 106.00 | 101.54 | 102.00 | 102.00 | 204,983 |
| 2026-06-09 | 102.00 | 104.25 | 102.00 | 102.50 | 102.50 | 297,762 |
| 2026-06-08 | 104.00 | 105.50 | 103.00 | 104.00 | 104.00 | 160,631 |
| 2026-06-05 | 102.50 | 106.80 | 102.50 | 104.50 | 104.50 | 180,583 |
| 2026-06-04 | 105.00 | 107.00 | 102.50 | 104.50 | 104.50 | 291,217 |
| 2026-06-03 | 108.50 | 108.50 | 104.50 | 104.50 | 104.50 | 156,769 |
| 2026-06-02 | 109.00 | 109.00 | 104.00 | 108.00 | 108.00 | 169,848 |
| 2026-06-01 | 104.50 | 109.00 | 102.50 | 109.00 | 109.00 | 257,101 |
| 2026-05-29 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 25,516 |
| 2026-05-28 | 106.50 | 107.00 | 103.59 | 104.00 | 104.00 | 176,045 |
| 2026-05-27 | 107.00 | 107.00 | 102.50 | 107.00 | 107.00 | 356,177 |
| 2026-05-26 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 384,090 |
| 2026-05-22 | 101.50 | 104.00 | 101.50 | 102.00 | 102.00 | 106,485 |
| 2026-05-21 | 100.00 | 104.50 | 100.00 | 103.50 | 103.50 | 878,118 |
| 2026-05-20 | 102.00 | 104.16 | 101.06 | 102.00 | 102.00 | 238,621 |
| 2026-05-19 | 102.00 | 104.00 | 102.00 | 103.50 | 103.50 | 764,267 |
| 2026-05-18 | 102.00 | 105.00 | 101.56 | 104.50 | 104.50 | 498,034 |
| 2026-05-15 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 262,568 |
| 2026-05-14 | 107.00 | 107.00 | 100.50 | 103.50 | 103.50 | 1,259,114 |
| 2026-05-13 | 105.00 | 105.00 | 101.00 | 104.50 | 104.50 | 216,361 |
| 2026-05-12 | 104.00 | 105.00 | 100.00 | 104.50 | 104.50 | 431,644 |
| 2026-05-11 | 103.00 | 105.00 | 102.50 | 104.00 | 104.00 | 191,339 |
| 2026-05-08 | 105.00 | 107.00 | 101.50 | 103.00 | 103.00 | 87,919 |
| 2026-05-07 | 100.50 | 107.00 | 100.50 | 107.00 | 107.00 | 140,741 |
| 2026-05-06 | 98.600 | 103.00 | 96.200 | 102.00 | 102.00 | 3,304,867 |
| 2026-05-05 | 102.00 | 102.50 | 96.200 | 102.50 | 102.50 | 66,249 |
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.