Bigblu Broadband plc (AIM:BBB)
London · Delayed Price · Currency is GBP · Price in GBX 19.50
0.00 (0.00%)
Oct 31, 2025, 8:15 AM GMT+1
Bigblu Broadband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.50 | 19.80 | 19.50 | 19.50 | 19.50 | - | 25 |
| Oct 30, 2025 | 19.50 | 19.50 | 19.11 | 19.50 | 19.50 | - | 76,358 |
| Oct 29, 2025 | 19.50 | 19.80 | 19.00 | 19.50 | 19.50 | - | 12,803 |
| Oct 28, 2025 | 19.50 | 19.50 | 19.11 | 19.50 | 19.50 | - | 2,000 |
| Oct 27, 2025 | 19.50 | 20.00 | 19.05 | 19.50 | 19.50 | - | 33,063 |
| Oct 24, 2025 | 19.00 | 19.87 | 19.00 | 19.50 | 19.50 | - | 105,026 |
| Oct 23, 2025 | 19.50 | 19.87 | 19.01 | 19.50 | 19.50 | - | 5,657 |
| Oct 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 86,212 |
| Oct 21, 2025 | 20.00 | 20.00 | 19.10 | 19.50 | 19.50 | -2.50% | 3,079 |
| Oct 20, 2025 | 20.00 | 20.90 | 19.10 | 20.00 | 20.00 | - | 8,971 |
| Oct 17, 2025 | 20.00 | 20.00 | 19.10 | 20.00 | 20.00 | - | 2,810 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.10 | 20.00 | 20.00 | - | 715,163 |
| Oct 15, 2025 | 19.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 137 |
| Oct 14, 2025 | 20.00 | 20.15 | 19.10 | 20.00 | 20.00 | - | 1,259 |
| Oct 13, 2025 | 20.00 | 20.78 | 19.26 | 20.00 | 20.00 | - | 26,423 |
| Oct 10, 2025 | 20.50 | 20.50 | 19.20 | 20.00 | 20.00 | -2.44% | 24,227 |
| Oct 9, 2025 | 20.50 | 22.00 | 19.20 | 20.50 | 20.50 | - | 5,370 |
| Oct 8, 2025 | 20.50 | 20.50 | 19.20 | 20.50 | 20.50 | 10.22% | 6,964 |
| Oct 7, 2025 | 20.50 | 20.50 | 18.60 | 18.60 | 18.60 | -9.27% | 2,556 |
| Oct 6, 2025 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | 12.64% | 32,432 |
| Oct 3, 2025 | 20.50 | 20.50 | 18.20 | 18.20 | 18.20 | -11.22% | 1,267 |
| Oct 2, 2025 | 20.50 | 20.50 | 19.55 | 20.50 | 20.50 | - | 2,146 |
| Oct 1, 2025 | 20.50 | 21.35 | 19.55 | 20.50 | 20.50 | - | 6,494 |
| Sep 30, 2025 | 20.50 | 21.35 | 19.50 | 20.50 | 20.50 | 2.50% | 89,227 |
| Sep 29, 2025 | 20.50 | 20.50 | 19.15 | 20.00 | 20.00 | -2.44% | 113,251 |
| Sep 26, 2025 | 20.50 | 20.50 | 19.50 | 20.50 | 20.50 | - | 10,452 |
| 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 |