Big Technologies PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	99.000	101.00	98.856	101.00	101.00	2,839,162
2026-04-30	99.000	99.600	96.667	99.600	99.600	233,129
2026-04-29	101.00	104.93	96.800	96.800	96.800	412,595
2026-04-28	104.00	108.50	101.98	103.00	103.00	180,959
2026-04-27	100.00	109.00	100.00	106.00	106.00	173,736
2026-04-24	105.00	106.00	101.10	105.50	105.50	356,550
2026-04-23	99.000	103.00	96.610	102.00	102.00	236,904
2026-04-22	98.000	99.000	93.896	98.600	98.600	48,697
2026-04-21	98.200	98.800	96.000	97.200	97.200	73,548
2026-04-20	99.000	99.000	95.632	98.000	98.000	62,273
2026-04-17	97.800	98.600	95.745	97.600	97.600	206,621
2026-04-16	96.800	97.807	96.192	97.800	97.800	36,794
2026-04-15	97.000	97.000	95.220	96.600	96.600	13,736
2026-04-14	97.000	97.000	95.200	96.200	96.200	25,893
2026-04-13	95.000	97.000	92.800	97.000	97.000	78,141
2026-04-10	96.000	97.000	87.986	97.000	97.000	78,334
2026-04-09	95.000	97.000	94.200	96.400	96.400	117,311
2026-04-08	91.000	95.000	90.160	95.000	95.000	96,767
2026-04-07	86.000	89.000	85.674	89.000	89.000	109,882
2026-04-02	86.400	88.000	86.200	86.400	86.400	226,840
2026-04-01	86.000	90.000	84.200	90.000	90.000	204,744
2026-03-31	81.000	86.190	81.000	84.200	84.200	396,673
2026-03-30	87.000	91.200	82.600	82.800	82.800	469,055
2026-03-27	82.000	86.800	81.000	83.000	83.000	161,517
2026-03-26	87.200	87.200	80.000	83.000	83.000	166,009
2026-03-25	86.400	89.000	86.400	87.400	87.400	58,506
2026-03-24	89.000	89.000	83.000	86.400	86.400	118,786
2026-03-23	83.000	88.600	78.267	86.000	86.000	249,239
2026-03-20	90.000	90.000	84.000	86.200	86.200	195,612
2026-03-19	88.200	93.800	86.200	87.400	87.400	330,420
2026-03-18	91.600	97.000	89.200	89.200	89.200	161,407
2026-03-17	97.000	97.000	90.960	91.400	91.400	103,151
2026-03-16	95.000	99.400	91.564	92.600	92.600	304,237
2026-03-13	97.000	103.00	95.192	96.000	96.000	124,305
2026-03-12	102.00	102.00	95.200	96.400	96.400	265,853
2026-03-11	105.00	105.00	99.200	100.00	100.00	465,889
2026-03-10	101.00	105.00	100.50	105.00	105.00	263,178
2026-03-09	100.00	104.00	97.572	100.00	100.00	287,519
2026-03-06	106.50	106.50	101.50	101.50	101.50	276,755
2026-03-05	105.50	108.50	105.50	105.50	105.50	316,744
2026-03-04	108.00	108.50	105.80	107.50	107.50	96,344
2026-03-03	105.00	108.50	105.00	106.50	106.50	172,979
2026-03-02	110.00	110.00	106.00	108.00	108.00	404,990
2026-02-27	111.50	112.49	110.00	110.00	110.00	1,515,264
2026-02-26	113.00	113.00	111.50	112.00	112.00	825,040
2026-02-25	113.00	114.50	110.50	112.50	112.50	873,014
2026-02-24	111.00	114.45	111.00	113.50	113.50	874,118
2026-02-23	112.00	112.50	105.00	111.50	111.50	976,338
2026-02-20	108.50	111.50	107.56	111.50	111.50	1,140,398
2026-02-19	108.00	108.50	107.59	108.00	108.00	189,507
2026-02-18	107.50	109.00	104.00	108.00	108.00	61,422
2026-02-17	108.00	109.45	106.00	107.00	107.00	641,229
2026-02-16	112.00	112.00	107.00	108.00	108.00	1,162,819
2026-02-13	106.50	108.00	104.63	108.00	108.00	743,244
2026-02-12	108.00	109.00	104.00	106.50	106.50	426,925
2026-02-11	108.50	108.50	107.68	108.50	108.50	783,718
2026-02-10	104.00	109.00	104.00	108.50	108.50	1,749,440
2026-02-09	103.50	113.95	101.50	107.00	107.00	2,311,280
2026-02-06	101.00	103.50	101.00	101.50	101.50	401,436
2026-02-05	102.00	104.00	101.00	102.00	102.00	2,606,141

← NewerPage 3 of 22 · 1,267 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.