Bigblu Broadband plc (AIM:BBB)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
-0.50 (-2.44%)
Aug 1, 2025, 10:30 AM GMT+1
Bigblu Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 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 |
| Jun 13, 2025 | 23.85 | 23.85 | 22.00 | 23.00 | 23.00 | - | 31,655 |
| Jun 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 20,000 |
| Jun 11, 2025 | 23.85 | 23.85 | 23.00 | 23.00 | 23.00 | - | 468 |
| Jun 10, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 2.22% | 27,828 |
| Jun 9, 2025 | 22.65 | 22.65 | 21.76 | 22.50 | 22.50 | - | 56,300 |
| Jun 6, 2025 | 23.89 | 23.89 | 22.50 | 22.50 | 22.50 | - | 46,517 |
| Jun 5, 2025 | 23.70 | 23.85 | 21.51 | 22.50 | 22.50 | - | 150,922 |
| Jun 4, 2025 | 23.50 | 25.00 | 21.35 | 22.50 | 22.50 | -4.26% | 95,511 |
| Jun 3, 2025 | 21.18 | 23.50 | 21.18 | 23.50 | 23.50 | 11.90% | 149,428 |
| Jun 2, 2025 | 21.78 | 24.00 | 19.27 | 21.00 | 21.00 | -10.64% | 244,730 |
| May 30, 2025 | 22.27 | 23.50 | 22.27 | 23.50 | 23.50 | - | 4,187 |
| May 29, 2025 | 22.27 | 23.50 | 22.27 | 23.50 | 23.50 | - | 1,773 |
| May 28, 2025 | 22.27 | 23.50 | 22.27 | 23.50 | 23.50 | - | 55,899 |
| May 27, 2025 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | 2.17% | 64,219 |
| May 23, 2025 | 21.60 | 23.33 | 21.60 | 23.00 | 23.00 | - | 3,739 |
| May 22, 2025 | 23.65 | 23.65 | 22.65 | 23.00 | 23.00 | -2.13% | 53,657 |