Bigblu Broadband plc (AIM:BBB)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
-0.45 (-2.25%)
Aug 22, 2025, 4:35 PM GMT+1
Bigblu Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | - | 13,512 |
| Aug 21, 2025 | 19.55 | 20.75 | 19.55 | 20.00 | 20.00 | - | 5,601 |
| Aug 20, 2025 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | - | 9,230 |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 18, 2025 | 19.37 | 20.89 | 19.37 | 20.00 | 20.00 | - | 69,683 |
| Aug 15, 2025 | 20.40 | 20.40 | 19.37 | 20.00 | 20.00 | - | 24,600 |
| Aug 14, 2025 | 19.25 | 21.00 | 19.25 | 20.00 | 20.00 | -2.44% | 37,417 |
| Aug 13, 2025 | 19.00 | 20.50 | 19.00 | 20.50 | 20.50 | - | 7,058 |
| Aug 12, 2025 | 19.25 | 20.50 | 19.25 | 20.50 | 20.50 | - | 3,284 |
| Aug 11, 2025 | 20.68 | 20.68 | 19.25 | 20.50 | 20.50 | - | 2,750 |
| Aug 8, 2025 | 19.38 | 20.50 | 19.25 | 20.50 | 20.50 | - | 36,506 |
| Aug 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 6, 2025 | 19.33 | 20.50 | 19.33 | 20.50 | 20.50 | - | 11,183 |
| Aug 5, 2025 | 21.35 | 21.35 | 19.25 | 20.50 | 20.50 | - | 2,880 |
| Aug 4, 2025 | 20.00 | 20.89 | 19.00 | 20.50 | 20.50 | - | 51,100 |
| Aug 1, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 18,800 |
| Jul 31, 2025 | 21.00 | 21.00 | 19.00 | 20.50 | 20.50 | 2.50% | 46,838 |
| Jul 30, 2025 | 19.60 | 21.00 | 19.60 | 20.00 | 20.00 | - | 17,468 |
| Jul 29, 2025 | 20.90 | 21.00 | 20.00 | 20.00 | 20.00 | 2.56% | 44,435 |
| Jul 28, 2025 | 20.03 | 21.00 | 18.10 | 19.50 | 19.50 | -9.30% | 232,980 |
| Jul 25, 2025 | 20.25 | 21.50 | 20.25 | 21.50 | 21.50 | - | 9,353 |
| Jul 24, 2025 | 20.13 | 21.50 | 20.13 | 21.50 | 21.50 | -2.27% | 55,414 |
| Jul 23, 2025 | 20.38 | 24.00 | 20.38 | 22.00 | 22.00 | - | 6,051 |
| Jul 22, 2025 | 20.38 | 22.00 | 20.38 | 22.00 | 22.00 | - | 474 |
| Jul 21, 2025 | 22.95 | 24.00 | 20.00 | 22.00 | 22.00 | - | 803 |
| Jul 18, 2025 | 20.38 | 24.00 | 20.38 | 22.00 | 22.00 | - | 7,041 |
| Jul 17, 2025 | 20.35 | 22.00 | 20.35 | 22.00 | 22.00 | - | 2,040 |
| Jul 16, 2025 | 20.25 | 22.50 | 20.25 | 22.00 | 22.00 | 2.33% | 50,528 |
| Jul 15, 2025 | 20.25 | 21.75 | 20.25 | 21.50 | 21.50 | -2.27% | 38,534 |
| Jul 14, 2025 | 21.01 | 24.00 | 20.25 | 22.00 | 22.00 | - | 38,941 |
| Jul 11, 2025 | 21.01 | 22.00 | 21.01 | 22.00 | 22.00 | - | 9,712 |
| Jul 10, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 1,652 |
| Jul 9, 2025 | 20.89 | 22.00 | 20.89 | 22.00 | 22.00 | - | 88 |
| Jul 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 7, 2025 | 23.45 | 23.45 | 20.89 | 22.00 | 22.00 | - | 12,292 |
| Jul 4, 2025 | 23.00 | 23.00 | 20.63 | 22.00 | 22.00 | - | 21,141 |
| Jul 3, 2025 | 22.00 | 22.85 | 20.50 | 22.00 | 22.00 | - | 17,577 |
| Jul 2, 2025 | 20.89 | 24.00 | 20.00 | 22.00 | 22.00 | - | 90,903 |
| Jul 1, 2025 | 22.40 | 22.40 | 20.89 | 22.00 | 22.00 | - | 18,912 |
| Jun 30, 2025 | 22.45 | 22.45 | 20.89 | 22.00 | 22.00 | - | 15,083 |
| Jun 27, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | - | 6,998 |
| Jun 26, 2025 | 21.25 | 24.00 | 20.70 | 22.00 | 22.00 | -2.22% | 32,491 |
| Jun 25, 2025 | 22.20 | 22.50 | 21.25 | 22.50 | 22.50 | - | 21,921 |
| Jun 24, 2025 | 22.68 | 22.98 | 21.13 | 22.50 | 22.50 | - | 91,355 |
| Jun 23, 2025 | 22.56 | 24.20 | 22.50 | 22.50 | 22.50 | -2.17% | 9,506 |
| Jun 20, 2025 | 25.00 | 25.00 | 22.56 | 23.00 | 23.00 | - | 6,081 |
| Jun 19, 2025 | 22.55 | 23.00 | 22.55 | 23.00 | 23.00 | - | 9,096 |
| Jun 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 17, 2025 | 22.16 | 24.20 | 22.16 | 23.00 | 23.00 | - | 16,805 |
| Jun 16, 2025 | 23.85 | 23.85 | 22.00 | 23.00 | 23.00 | - | 2,262 |