Big Technologies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 2,606,141 |
| 2026-02-04 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 116,851 |
| 2026-02-03 | 104.00 | 105.44 | 103.00 | 103.00 | 103.00 | 11,984 |
| 2026-02-02 | 104.50 | 107.00 | 103.00 | 103.50 | 103.50 | 354,017 |
| 2026-01-30 | 103.00 | 105.36 | 103.00 | 104.50 | 104.50 | 2,644,523 |
| 2026-01-29 | 102.50 | 108.16 | 101.19 | 103.00 | 103.00 | 1,094,010 |
| 2026-01-28 | 105.00 | 105.50 | 102.36 | 104.50 | 104.50 | 231,646 |
| 2026-01-27 | 101.50 | 110.00 | 101.00 | 104.50 | 104.50 | 984,614 |
| 2026-01-26 | 101.50 | 102.50 | 99.000 | 102.00 | 102.00 | 383,465 |
| 2026-01-23 | 100.00 | 102.11 | 99.500 | 101.50 | 101.50 | 379,427 |
| 2026-01-22 | 102.00 | 108.50 | 99.200 | 102.50 | 102.50 | 541,778 |
| 2026-01-21 | 100.50 | 104.50 | 99.057 | 99.400 | 99.400 | 1,290,756 |
| 2026-01-20 | 100.00 | 104.50 | 98.200 | 102.50 | 102.50 | 1,507,495 |
| 2026-01-19 | 97.200 | 105.50 | 92.600 | 100.00 | 100.00 | 1,490,706 |
| 2026-01-16 | 85.000 | 87.400 | 83.800 | 86.600 | 86.600 | 603,970 |
| 2026-01-15 | 82.200 | 86.000 | 80.200 | 86.000 | 86.000 | 91,208 |
| 2026-01-14 | 82.000 | 84.800 | 80.600 | 82.000 | 82.000 | 124,420 |
| 2026-01-13 | 85.000 | 85.000 | 77.600 | 85.000 | 85.000 | 73,873 |
| 2026-01-12 | 76.600 | 80.000 | 76.000 | 80.000 | 80.000 | 296,616 |
| 2026-01-09 | 77.000 | 77.800 | 76.000 | 77.600 | 77.600 | 67,423 |
| 2026-01-08 | 77.000 | 77.200 | 75.000 | 76.600 | 76.600 | 1,211,973 |
| 2026-01-07 | 77.000 | 77.100 | 75.484 | 76.000 | 76.000 | 846,943 |
| 2026-01-06 | 76.800 | 77.000 | 75.200 | 76.800 | 76.800 | 80,056 |
| 2026-01-05 | 75.000 | 77.200 | 75.000 | 75.600 | 75.600 | 165,950 |
| 2026-01-02 | 76.000 | 77.200 | 75.000 | 75.000 | 75.000 | 42,429 |
| 2025-12-31 | 76.000 | 77.000 | 74.200 | 75.600 | 75.600 | 65,103 |
| 2025-12-30 | 75.000 | 76.000 | 74.210 | 76.000 | 76.000 | 134,457 |
| 2025-12-29 | 74.000 | 75.000 | 73.200 | 74.000 | 74.000 | 58,063 |
| 2025-12-24 | 74.000 | 74.400 | 73.080 | 74.400 | 74.400 | 21,772 |
| 2025-12-23 | 73.400 | 74.000 | 70.400 | 72.300 | 72.300 | 29,182 |
| 2025-12-22 | 71.800 | 73.600 | 71.800 | 72.000 | 72.000 | 88,032 |
| 2025-12-19 | 71.200 | 73.600 | 70.400 | 72.800 | 72.800 | 41,884 |
| 2025-12-18 | 71.600 | 72.820 | 70.400 | 72.600 | 72.600 | 279,114 |
| 2025-12-17 | 74.000 | 76.000 | 72.000 | 72.000 | 72.000 | 137,488 |
| 2025-12-16 | 74.000 | 74.000 | 70.632 | 73.000 | 73.000 | 196,478 |
| 2025-12-15 | 69.800 | 73.000 | 69.200 | 71.400 | 71.400 | 390,360 |
| 2025-12-12 | 69.000 | 71.200 | 67.856 | 69.600 | 69.600 | 189,481 |
| 2025-12-11 | 67.000 | 70.000 | 67.000 | 69.400 | 69.400 | 238,889 |
| 2025-12-10 | 67.600 | 68.400 | 65.200 | 68.400 | 68.400 | 75,669 |
| 2025-12-09 | 67.800 | 68.200 | 66.400 | 68.000 | 68.000 | 142,121 |
| 2025-12-08 | 64.200 | 68.400 | 64.200 | 67.800 | 67.800 | 995,670 |
| 2025-12-05 | 62.000 | 63.000 | 61.000 | 63.000 | 63.000 | 280,955 |
| 2025-12-04 | 61.400 | 62.000 | 60.772 | 62.000 | 62.000 | 339,960 |
| 2025-12-03 | 60.800 | 62.400 | 59.493 | 61.400 | 61.400 | 275,448 |
| 2025-12-02 | 60.000 | 63.800 | 60.000 | 61.000 | 61.000 | 1,276,606 |
| 2025-12-01 | 61.600 | 63.000 | 61.600 | 62.600 | 62.600 | 680,529 |
| 2025-11-28 | 63.000 | 63.000 | 58.261 | 61.000 | 61.000 | 638,820 |
| 2025-11-27 | 60.200 | 63.800 | 58.000 | 61.000 | 61.000 | 736,849 |
| 2025-11-26 | 63.000 | 63.800 | 59.400 | 63.000 | 63.000 | 282,312 |
| 2025-11-25 | 62.000 | 64.000 | 56.171 | 64.000 | 64.000 | 428,189 |
| 2025-11-24 | 64.800 | 67.000 | 62.581 | 62.600 | 62.600 | 240,388 |
| 2025-11-21 | 69.800 | 69.800 | 64.800 | 65.000 | 65.000 | 80,992 |
| 2025-11-20 | 66.400 | 67.425 | 66.200 | 67.400 | 67.400 | 34,833 |
| 2025-11-19 | 70.000 | 70.000 | 66.200 | 66.200 | 66.200 | 89,245 |
| 2025-11-18 | 67.000 | 69.600 | 66.200 | 68.400 | 68.400 | 576,679 |
| 2025-11-17 | 66.200 | 69.600 | 65.200 | 66.800 | 66.800 | 73,011 |
| 2025-11-14 | 68.000 | 69.800 | 68.000 | 68.800 | 68.800 | 85,653 |
| 2025-11-13 | 68.000 | 69.800 | 68.000 | 68.000 | 68.000 | 17,715 |
| 2025-11-12 | 65.000 | 70.000 | 65.000 | 68.000 | 68.000 | 2,788,855 |
| 2025-11-11 | 67.200 | 70.000 | 67.000 | 68.000 | 68.000 | 205,202 |
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.