Blancco Technology Group plc - BLTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 16, 2023	222	225	225	225	222	15,000
November 15, 2023	221.1	222	222	224	221.1	26,212
November 14, 2023	222	222	222	222	222	0
November 13, 2023	222	222	222	222	222	0
November 10, 2023	222	222	222	222	222	4,653
November 09, 2023	222	222	222	222	222	2,163
November 08, 2023	222	222	222	222	222	10,301
November 07, 2023	222	222	222	222	222	4,569
November 06, 2023	222	222	222	222	221.04	3,500
November 03, 2023	222	222	222	222	222	0
November 02, 2023	222	222	222	222	222	14,089
November 01, 2023	222	222	222	222	222	19,857
October 31, 2023	222	222	222	222	222	790
October 30, 2023	222	222	222	222	222	0
October 27, 2023	222	222	222	222	220	74,985
October 26, 2023	222	222	222	222	222	19,269
October 25, 2023	222	222	222	222	222	4,262
October 24, 2023	222	222	222	222	222	785
October 23, 2023	223	222	222	223	222	14,119
October 20, 2023	223	223	223	222	222	19,722
October 19, 2023	223	223	223	223	223	0
October 18, 2023	223	223	223	224	222.02	11,067
October 17, 2023	221	223	223	224	222	657,336
October 16, 2023	220	220	220	222	218.84	608,642
October 13, 2023	220	220	220	223	218	8.99M
October 12, 2023	218	220	220	220	216.55	288,337
October 11, 2023	218	218	218	218	216	778,004
October 10, 2023	218	219	219	219.16	218	155,560
October 09, 2023	219	219	219	218	214	63,072
October 06, 2023	219	216	216	220	216	137,750
October 05, 2023	220	218	218	218	210	129,329
October 04, 2023	222	221	221	220	218	2.63M
October 03, 2023	222	220	220	220	220	178,783
October 02, 2023	224	222	222	222.02	220	375,503
September 29, 2023	224	223	223	222.04	221	122,384
September 28, 2023	224	224	224	222.04	221.96	1.11M
September 27, 2023	224	224	224	222	222	5.35M
September 26, 2023	225	224	224	224.25	221	4.66M
September 25, 2023	225	225	225	225.8	224	238,721
September 22, 2023	225	225	225	225.8	225.8	5,332
September 21, 2023	225	225	225	225.8	225	304,575
September 20, 2023	225	225	225	225.85	220	28,585
September 19, 2023	225	225	225	225.8	225	709,489
September 18, 2023	225	225	225	225.8	220	664
September 15, 2023	225	225	225	225.8	224	954,204
September 14, 2023	226	225	225	226.03	224	2.12M
September 13, 2023	226	226	226	226.05	224	3.25M
September 12, 2023	226	226	226	228	226.03	8,867
September 11, 2023	226	226	226	228	226.03	23,875
September 08, 2023	226	226	226	226.03	226	78,002
September 07, 2023	226	226	226	228	224	542,334
September 06, 2023	226	226	226	226	224	56,059
September 05, 2023	226	226	226	228	225.96	21,905
September 04, 2023	226	226	226	226	225.93	34,985
September 01, 2023	226	226	226	226	224	57,916
August 31, 2023	226	226	226	226	224	1.28M
August 30, 2023	225	224	224	228	224	145,011
August 29, 2023	225	225	225	226	224.5	4,309
August 25, 2023	225	225	225	225.95	224.96	88,931
August 24, 2023	225	225	225	226	224	8,557

Blancco Technology Group plc (BLTG.L) LSE