Bigblu Broadband plc - BBB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.5	20.5	20.5	20.5	19.5	10,452
September 25, 2025	20.5	20.5	20.5	20.5	19.5	5,667
September 24, 2025	20.5	20.5	20.5	20.5	19	33,010
September 23, 2025	19.39	20.5	20.5	20.8	19.39	13,576
September 22, 2025	20.5	20.5	20.5	20.5	19.36	11,834
September 19, 2025	19.36	20.5	20.5	21	19.36	18,056
September 18, 2025	19.38	20.5	20.5	20.5	19.38	2,840
September 17, 2025	20.5	20.5	20.5	20.5	19.38	5,008
September 16, 2025	20.5	20.5	20.5	20.5	19.27	14,079
September 15, 2025	20.5	20.5	20.5	21.18	20.5	187
September 12, 2025	20.5	20.5	20.5	22	19.6	3,528
September 11, 2025	20.5	20.5	20.5	21.44	20.13	47,647
September 10, 2025	20.5	20.5	20.5	20.5	19.75	18,181
September 09, 2025	20.5	20.5	20.5	20.5	20.13	16,954
September 08, 2025	20.5	20.5	20.5	21.78	20.26	9,238
September 05, 2025	21	20.5	20.5	21	20.5	40,000
September 04, 2025	21	21	21	21.96	20.75	33,520
September 03, 2025	21	21	21	21	20.77	9,832
September 02, 2025	20	21	21	21	20	93,991
September 01, 2025	19.27	20	20	20.75	19.2	62,932
August 29, 2025	20.33	20	20	20.33	19.21	40,743
August 28, 2025	20	20	20	20	20	0
August 27, 2025	19.4	20	20	20.33	19.15	9,809
August 26, 2025	19.45	20	20	20.35	19.4	4,571
August 22, 2025	19.55	20	20	20	19.55	13,512
August 21, 2025	19.55	20	20	20.75	19.55	5,601
August 20, 2025	19.55	20	20	20	19.55	9,230
August 19, 2025	20	20	20	20	20	0
August 18, 2025	19.37	20	20	20.89	19.37	69,683
August 15, 2025	20.4	20	20	20.4	19.37	24,600
August 14, 2025	19.25	20	20	21	19.25	37,417
August 13, 2025	19	20.5	20.5	20.5	19	7,058
August 12, 2025	19.25	20.5	20.5	20.5	19.25	3,284
August 11, 2025	20.68	20.5	20.5	20.68	19.25	2,750
August 08, 2025	19.38	20.5	20.5	20.5	19.25	36,506
August 07, 2025	20.5	20.5	20.5	20.5	20.5	0
August 06, 2025	19.33	20.5	20.5	20.5	19.33	11,183
August 05, 2025	21.35	20.5	20.5	21.35	19.25	2,880
August 04, 2025	20	20.5	20.5	20.89	19	51,100
August 01, 2025	20	20.5	20.5	20.5	20	18,800
July 31, 2025	21	20.5	20.5	21	19	46,838
July 30, 2025	19.6	20	20	21	19.6	17,468
July 29, 2025	20.9	20	20	21	20	44,435
July 28, 2025	20.03	19.5	19.5	21	18.1	232,980
July 25, 2025	20.25	21.5	21.5	21.5	20.25	9,353
July 24, 2025	20.13	21.5	21.5	21.5	20.13	55,414
July 23, 2025	20.38	22	22	24	20.38	6,051
July 22, 2025	20.38	22	22	22	20.38	474
July 21, 2025	22.95	22	22	24	20	803
July 18, 2025	20.38	22	22	24	20.38	7,041
July 17, 2025	20.35	22	22	22	20.35	2,040
July 16, 2025	20.25	22	22	22.5	20.25	50,528
July 15, 2025	20.25	21.5	21.5	21.75	20.25	38,534
July 14, 2025	21.01	22	22	24	20.25	38,941
July 11, 2025	21.01	22	22	22	21.01	9,712
July 10, 2025	21	22	22	22	21	1,652
July 09, 2025	20.89	22	22	22	20.89	88
July 08, 2025	22	22	22	22	22	0
July 07, 2025	23.45	22	22	23.45	20.89	12,292
July 04, 2025	23	22	22	23	20.63	21,141

Bigblu Broadband plc (BBB.L) LSE