Bigblu Broadband plc (AIM:BBB)
London · Delayed Price · Currency is GBP · Price in GBX 19.50
-1.00 (-4.88%)
Sep 26, 2025, 1:43 PM GMT+1
Bigblu Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.50 | 20.50 | 19.50 | 20.50 | 20.50 | - | 5,667 |
| Sep 24, 2025 | 20.50 | 20.50 | 19.00 | 20.50 | 20.50 | - | 33,010 |
| Sep 23, 2025 | 19.39 | 20.80 | 19.39 | 20.50 | 20.50 | - | 13,576 |
| Sep 22, 2025 | 20.50 | 20.50 | 19.36 | 20.50 | 20.50 | - | 11,834 |
| Sep 19, 2025 | 20.50 | 21.00 | 19.36 | 20.50 | 20.50 | - | 18,056 |
| Sep 18, 2025 | 20.50 | 20.50 | 19.38 | 20.50 | 20.50 | - | 2,840 |
| Sep 17, 2025 | 20.50 | 20.50 | 19.38 | 20.50 | 20.50 | - | 5,008 |
| Sep 16, 2025 | 20.50 | 20.50 | 19.27 | 20.50 | 20.50 | - | 14,079 |
| Sep 15, 2025 | 20.50 | 21.18 | 20.50 | 20.50 | 20.50 | - | 187 |
| Sep 12, 2025 | 20.50 | 22.00 | 19.60 | 20.50 | 20.50 | - | 3,528 |
| Sep 11, 2025 | 20.50 | 21.44 | 20.13 | 20.50 | 20.50 | - | 47,647 |
| Sep 10, 2025 | 20.50 | 20.50 | 19.75 | 20.50 | 20.50 | - | 18,181 |
| Sep 9, 2025 | 20.50 | 20.50 | 20.13 | 20.50 | 20.50 | - | 16,954 |
| Sep 8, 2025 | 20.50 | 21.78 | 20.26 | 20.50 | 20.50 | - | 9,238 |
| Sep 5, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 40,000 |
| Sep 4, 2025 | 21.00 | 21.96 | 20.75 | 21.00 | 21.00 | - | 33,520 |
| Sep 3, 2025 | 21.00 | 21.00 | 20.77 | 21.00 | 21.00 | - | 9,832 |
| Sep 2, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 93,991 |
| Sep 1, 2025 | 19.27 | 20.75 | 19.20 | 20.00 | 20.00 | - | 62,932 |
| Aug 29, 2025 | 20.33 | 20.33 | 19.21 | 20.00 | 20.00 | - | 40,743 |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 27, 2025 | 19.40 | 20.33 | 19.15 | 20.00 | 20.00 | - | 9,809 |
| Aug 26, 2025 | 19.45 | 20.35 | 19.40 | 20.00 | 20.00 | - | 4,571 |
| 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 |