Bidstack Group Plc - BIDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 08, 2024	0.22	0.23	0.23	0.24	0.2	2.62M
March 07, 2024	0.21	0.22	0.22	0.23	0.2	4.51M
March 06, 2024	0.21	0.22	0.22	0.23	0.2	1.9M
March 05, 2024	0.2	0.22	0.22	0.23	0.2	4.51M
March 04, 2024	0.2	0.21	0.21	0.22	0.18	9.55M
March 01, 2024	0.2	0.2	0.2	0.25	0.19	7.78M
February 29, 2024	0.2	0.23	0.23	0.25	0.2	2.14M
February 28, 2024	0.2	0.23	0.23	0.23	0.2	286,947
February 27, 2024	0.2	0.23	0.23	0.25	0.2	2.47M
February 26, 2024	0.22	0.23	0.23	0.24	0.21	2.85M
February 23, 2024	0.24	0.23	0.23	0.25	0.2	3.39M
February 22, 2024	0.23	0.23	0.23	0.25	0.2	2.5M
February 21, 2024	0.2	0.2	0.2	0.23	0.2	270,105
February 20, 2024	0.2	0.2	0.2	0.25	0.2	2.13M
February 19, 2024	0.2	0.23	0.23	0.25	0.2	3.6M
February 16, 2024	0.22	0.2	0.2	0.23	0.18	4.77M
February 15, 2024	0.22	0.23	0.23	0.25	0.15	6.55M
February 14, 2024	0.2	0.23	0.23	0.25	0.2	1.56M
February 13, 2024	0.23	0.23	0.23	0.23	0.21	2.74M
February 12, 2024	0.23	0.23	0.23	0.25	0.2	2.37M
February 09, 2024	0.21	0.23	0.23	0.23	0.2	1.06M
February 08, 2024	0.22	0.23	0.23	0.25	0.2	8.06M
February 07, 2024	0.19	0.2	0.2	0.24	0.19	4.17M
February 06, 2024	0.23	0.2	0.2	0.25	0.18	21.86M
February 05, 2024	0.35	0.2	0.2	0.35	0.15	64.06M
February 02, 2024	0.55	0.55	0.55	0.6	0.5	5.59M
February 01, 2024	0.52	0.53	0.53	0.6	0.5	19.38M
January 31, 2024	0.45	0.52	0.52	0.53	0.4	9.11M
January 30, 2024	0.45	0.43	0.43	0.5	0.4	7.04M
January 29, 2024	0.48	0.45	0.45	0.5	0.39	16.44M
January 26, 2024	0.51	0.48	0.48	0.55	0.44	16.24M
January 25, 2024	0.5	0.55	0.55	0.6	0.5	790,885
January 24, 2024	0.54	0.55	0.55	0.6	0.5	1.42M
January 23, 2024	0.65	0.55	0.55	0.65	0.5	5.99M
January 22, 2024	0.65	0.6	0.6	0.7	0.55	39.47M
January 19, 2024	0.65	0.5	0.5	0.65	0.5	35.15M
January 18, 2024	0.56	0.6	0.6	0.62	0.55	7.62M
January 17, 2024	0.6	0.6	0.6	0.65	0.55	1.49M
January 16, 2024	0.65	0.63	0.63	0.65	0.55	6.64M
January 15, 2024	0.65	0.6	0.6	0.65	0.55	1.39M
January 12, 2024	0.55	0.6	0.6	0.65	0.55	5.68M
January 11, 2024	0.61	0.6	0.6	0.7	0.55	11.64M
January 10, 2024	0.75	0.65	0.65	0.8	0.6	4.94M
January 09, 2024	0.6	0.75	0.75	0.85	0.55	20.29M
January 08, 2024	0.67	0.63	0.63	0.7	0.55	2.17M
January 05, 2024	0.7	0.65	0.65	0.7	0.6	2.58M
January 04, 2024	0.56	0.65	0.65	0.65	0.5	3.65M
January 03, 2024	0.55	0.57	0.57	0.65	0.5	3.01M
January 02, 2024	0.59	0.57	0.57	0.65	0.5	3.97M
December 29, 2023	0.56	0.55	0.55	0.6	0.5	5.83M
December 28, 2023	0.55	0.57	0.57	0.65	0.5	11.97M
December 27, 2023	0.8	0.6	0.6	0.82	0.5	18.98M
December 22, 2023	0.4	0.75	0.75	0.9	0.4	68.13M
December 21, 2023	0.32	0.33	0.33	0.35	0.3	1.02M
December 20, 2023	0.35	0.33	0.33	0.35	0.3	2.25M
December 19, 2023	0.3	0.33	0.33	0.35	0.3	3.07M
December 18, 2023	0.35	0.33	0.33	0.35	0.3	4.75M
December 15, 2023	0.3	0.33	0.33	0.35	0.3	5.09M
December 14, 2023	0.31	0.33	0.33	0.35	0.3	1.63M
December 13, 2023	0.3	0.33	0.33	0.35	0.3	869,745

Bidstack Group Plc (BIDS.L) LSE