Bigblu Broadband plc (BBB.L) LSE
6.00
-0.5(-7.69%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
BBB.L Historical Return
If you invested 1000 GBp in Bigblu Broadband plc (BBB.L) since IPO date, it would be worth 137.61 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 142.28 GBp, while 1000 GBp invested 1 year ago would be worth 285.71 GBp. This corresponds to total returns of -86.24%, -85.77%, -71.43%, respectively, with annualized returns of -21.88%, -32.28%, -71.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BBB.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 17, 2025 | 6 | 6 | 6 | 7 | 5 | 546,752 |
| December 16, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6 | 563,486 |
| December 15, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6 | 338,640 |
| December 12, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6.22 | 184,774 |
| December 11, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 81,809 |
| December 10, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6 | 183,164 |
| December 09, 2025 | 6.25 | 6.45 | 6.45 | 6.45 | 6 | 74,947 |
| December 08, 2025 | 5.7 | 6.25 | 6.25 | 6.5 | 5.7 | 873,948 |
| December 05, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 5.7 | 601,836 |
| December 04, 2025 | 6.5 | 6.1 | 6.1 | 6.5 | 5.7 | 2.95M |
| December 03, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 232,649 |
| December 02, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.02 | 481,786 |
| December 01, 2025 | 6.5 | 6.5 | 6.5 | 7 | 6 | 404,389 |
| November 28, 2025 | 6.25 | 6.5 | 6.5 | 7 | 6 | 370,967 |
| November 27, 2025 | 5.75 | 6.5 | 6.5 | 6.5 | 5.53 | 386,138 |
| November 26, 2025 | 5.5 | 5.75 | 5.75 | 6 | 5.4 | 499,096 |
| November 25, 2025 | 5.5 | 5.5 | 5.5 | 6 | 5 | 7.79M |
| November 24, 2025 | 5.5 | 5.5 | 5.5 | 5.65 | 5.13 | 201,015 |
| November 21, 2025 | 5.75 | 5.5 | 5.5 | 6 | 5 | 913,124 |
| November 20, 2025 | 5.75 | 5.75 | 5.75 | 6 | 5 | 1.47M |
| November 19, 2025 | 18.5 | 5.7 | 5.7 | 18.5 | 4.65 | 2.22M |
| November 18, 2025 | 18.5 | 18.5 | 18.5 | 19.28 | 17.66 | 113,776 |
| November 17, 2025 | 18.5 | 18.5 | 18.5 | 19.4 | 17.15 | 182,262 |
| November 14, 2025 | 18.5 | 18.5 | 18.5 | 19.2 | 17.15 | 549 |
| November 13, 2025 | 18.5 | 18.5 | 18.5 | 20 | 18.5 | 38 |
| November 12, 2025 | 18.5 | 18.5 | 18.5 | 20 | 17.1 | 139,149 |
| November 11, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 17.56 | 10,048 |
| November 10, 2025 | 18.5 | 18.5 | 18.5 | 19.48 | 17.56 | 3,705 |
| November 07, 2025 | 19 | 18.5 | 18.5 | 20 | 17.56 | 32,121 |
| November 06, 2025 | 19 | 19 | 19 | 19.2 | 18.1 | 14,165 |
| November 05, 2025 | 19 | 19 | 19 | 19 | 18.44 | 22,755 |
| November 04, 2025 | 19 | 19 | 19 | 19.4 | 18.37 | 43,039 |
| November 03, 2025 | 19.5 | 19 | 19 | 19.8 | 18.37 | 22,477 |
| October 31, 2025 | 19.5 | 19.5 | 19.5 | 19.8 | 19.5 | 25 |
| October 30, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.11 | 76,358 |
| October 29, 2025 | 19.5 | 19.5 | 19.5 | 19.8 | 19 | 12,803 |
| October 28, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.11 | 2,000 |
| October 27, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.05 | 33,063 |
| October 24, 2025 | 19 | 19.5 | 19.5 | 19.87 | 19 | 105,026 |
| October 23, 2025 | 19.5 | 19.5 | 19.5 | 19.87 | 19.01 | 5,657 |
| October 22, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 86,212 |
| October 21, 2025 | 20 | 19.5 | 19.5 | 20 | 19.1 | 3,079 |
| October 20, 2025 | 20 | 20 | 20 | 20.9 | 19.1 | 8,971 |
| October 17, 2025 | 20 | 20 | 20 | 20 | 19.1 | 2,810 |
| October 16, 2025 | 20 | 20 | 20 | 20 | 19.1 | 715,163 |
| October 15, 2025 | 19 | 20 | 20 | 21 | 19 | 137 |
| October 14, 2025 | 20 | 20 | 20 | 20.15 | 19.1 | 1,259 |
| October 13, 2025 | 20 | 20 | 20 | 20.78 | 19.26 | 26,423 |
| October 10, 2025 | 20.5 | 20 | 20 | 20.5 | 19.2 | 24,227 |
| October 09, 2025 | 20.5 | 20.5 | 20.5 | 22 | 19.2 | 5,370 |
| October 08, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 19.2 | 6,964 |
| October 07, 2025 | 20.5 | 18.6 | 18.6 | 20.5 | 18.6 | 2,556 |
| October 06, 2025 | 20.5 | 20.5 | 20.5 | 22 | 19 | 32,432 |
| October 03, 2025 | 20.5 | 18.2 | 18.2 | 20.5 | 18.2 | 1,267 |
| October 02, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 19.55 | 2,146 |
| October 01, 2025 | 20.5 | 20.5 | 20.5 | 21.35 | 19.55 | 6,494 |
| September 30, 2025 | 20.5 | 20.5 | 20.5 | 21.35 | 19.5 | 89,227 |
| September 29, 2025 | 20.5 | 20 | 20 | 20.5 | 19.15 | 113,251 |
| 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 |
