Big Technologies plc - BIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	91.8	90	90	91.8	85.6	472,053
September 04, 2025	89.85	89.8	89.8	90.05	88.2	67,884
September 03, 2025	90	86.4	86.4	90	86.4	47,334
September 02, 2025	90.56	91.6	91.6	92.91	87.4	185,874
September 01, 2025	91.8	90.2	90.2	91.8	87.8	226,043
August 29, 2025	91.8	90	90	92	89.2	597,165
August 28, 2025	87.2	90.4	90.4	91.8	87.2	1.13M
August 27, 2025	90.8	91.6	91.6	91.7	89	108,577
August 26, 2025	90.8	88	88	90.8	87.6	20,736
August 22, 2025	87.4	89.6	89.6	90.8	87.4	36,438
August 21, 2025	88.93	89	89	90.06	85.8	278,415
August 20, 2025	88.56	89.22	89.22	90.6	87.8	182,766
August 19, 2025	86.2	89.6	89.6	89.8	86.2	86,522
August 18, 2025	88.28	89	89	90.8	85.4	146,641
August 15, 2025	90.6	89	89	90.6	88	148,883
August 14, 2025	89.8	88.6	88.6	91	83.4	209,872
August 13, 2025	87.4	90	90	90.2	82.2	874,146
August 12, 2025	85.73	85	85	87.8	85	63,384
August 11, 2025	83.2	85.6	85.6	87.8	83	180,225
August 08, 2025	93.6	84.2	84.2	94.8	83	272,231
August 07, 2025	90	89	89	94.8	88.05	120,498
August 06, 2025	90	90.4	90.4	93.8	90	92,598
August 05, 2025	91.52	91	91	95.4	90.8	152,118
August 04, 2025	95.4	90.2	90.2	95.4	90.2	188,522
August 01, 2025	91.02	93.6	93.6	94.8	90.6	39,855
July 31, 2025	91	91.6	91.6	92.71	90	132,904
July 30, 2025	92.4	92	92	95.2	91.6	48,356
July 29, 2025	93.66	93	93	97.8	91.7	299,628
July 28, 2025	95.8	94	94	96	91.6	749,146
July 25, 2025	93.5	94.6	94.6	94.6	91.2	180,666
July 24, 2025	92.9	92.8	92.8	93.76	91.6	62,246
July 23, 2025	93.64	93.4	93.4	95	92.84	88,842
July 22, 2025	95	94	94	96	91.36	733,131
July 21, 2025	90.11	93.6	93.6	94.2	88.31	382,321
July 18, 2025	93	91.6	91.6	93	90.2	42,925
July 17, 2025	90.98	91.2	91.2	92.8	89.3	234,639
July 16, 2025	90.57	91.8	91.8	91.8	88.6	65,389
July 15, 2025	89.03	89.4	89.4	92.6	88.6	102,231
July 14, 2025	92.4	89.2	89.2	92.6	88	54,821
July 11, 2025	93	89.16	89.16	93	86	94,862
July 10, 2025	90.71	87	87	91.2	86.8	183,004
July 09, 2025	95	89.2	89.2	95	85.2	521,432
July 08, 2025	95.2	93	93	95.6	92.2	495,413
July 07, 2025	95.4	94	94	95.4	92.73	122,169
July 04, 2025	94.2	93.6	93.6	95.2	93.2	306,333
July 03, 2025	93	94.6	94.6	94.8	93	93,431
July 02, 2025	92.2	93	93	94.6	92.2	88,557
July 01, 2025	91.58	93	93	94	91	181,876
June 30, 2025	93.2	93.8	93.8	95	91.3	131,476
June 27, 2025	91	91.6	91.6	92.8	90	197,558
June 26, 2025	91.6	91.8	91.8	93.8	90	585,830
June 25, 2025	90.78	90	90	92.6	89.52	152,326
June 24, 2025	88.4	89	89	92.4	88.4	137,358
June 23, 2025	88.2	89	89	91.8	88.2	103,441
June 20, 2025	94.4	89.2	89.2	94.4	88	377,256
June 19, 2025	93.2	93.6	93.6	98.8	93.2	107,864
June 18, 2025	96.6	94.6	94.6	96.6	92.93	241,267
June 17, 2025	94	93.2	93.2	94.6	92.6	106,062
June 16, 2025	92.6	95	95	95.8	92.6	117,196
June 13, 2025	92.6	93	93	94.8	89.68	303,992

Big Technologies plc (BIG.L) LSE