Big Technologies PLC (AIM:BIG)
84.80
-0.20 (-0.24%)
Oct 3, 2025, 4:36 PM GMT+1
Big Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 84.61 | 86.90 | 84.61 | 84.80 | 84.80 | -0.24% | 173,561 |
Oct 2, 2025 | 83.33 | 86.20 | 83.20 | 85.00 | 85.00 | 1.43% | 89,140 |
Oct 1, 2025 | 81.52 | 85.80 | 80.20 | 83.80 | 83.80 | 0.72% | 81,144 |
Sep 30, 2025 | 81.00 | 84.80 | 78.40 | 83.20 | 83.20 | -0.48% | 142,952 |
Sep 29, 2025 | 85.20 | 85.67 | 82.00 | 83.60 | 83.60 | 0.72% | 141,130 |
Sep 26, 2025 | 82.00 | 86.80 | 80.80 | 83.00 | 83.00 | -2.12% | 521,368 |
Sep 25, 2025 | 82.00 | 85.80 | 82.00 | 84.80 | 84.80 | -1.40% | 130,008 |
Sep 24, 2025 | 81.00 | 87.80 | 81.00 | 86.00 | 86.00 | -0.46% | 117,686 |
Sep 23, 2025 | 85.50 | 88.00 | 83.20 | 86.40 | 86.40 | -1.82% | 9,856 |
Sep 22, 2025 | 85.63 | 88.00 | 83.40 | 88.00 | 88.00 | 0.46% | 122,001 |
Sep 19, 2025 | 85.04 | 88.00 | 84.82 | 87.60 | 87.60 | 1.86% | 385,834 |
Sep 18, 2025 | 86.66 | 87.60 | 85.00 | 86.00 | 86.00 | -1.15% | 143,118 |
Sep 17, 2025 | 87.04 | 87.80 | 86.00 | 87.00 | 87.00 | -1.14% | 89,422 |
Sep 16, 2025 | 86.00 | 88.00 | 83.20 | 88.00 | 88.00 | 0.46% | 114,571 |
Sep 15, 2025 | 83.82 | 87.80 | 82.20 | 87.60 | 87.60 | 7.88% | 1,730,708 |
Sep 12, 2025 | 80.00 | 84.80 | 74.10 | 81.20 | 81.20 | -11.16% | 1,188,187 |
Sep 11, 2025 | 90.60 | 94.22 | 90.00 | 91.40 | 91.40 | - | 1,032,617 |
Sep 10, 2025 | 93.65 | 93.65 | 91.20 | 91.40 | 91.40 | -1.08% | 79,875 |
Sep 9, 2025 | 91.00 | 93.00 | 90.00 | 92.40 | 92.40 | 2.67% | 58,360 |
Sep 8, 2025 | 91.80 | 91.80 | 85.40 | 90.00 | 90.00 | - | 44,512 |
Sep 5, 2025 | 91.80 | 91.80 | 85.60 | 90.00 | 90.00 | 0.22% | 867,053 |
Sep 4, 2025 | 89.85 | 90.05 | 88.20 | 89.80 | 89.80 | 3.94% | 67,884 |
Sep 3, 2025 | 90.00 | 90.00 | 86.40 | 86.40 | 86.40 | -5.68% | 47,334 |
Sep 2, 2025 | 90.56 | 92.91 | 87.40 | 91.60 | 91.60 | 1.55% | 185,874 |
Sep 1, 2025 | 91.80 | 91.80 | 87.80 | 90.20 | 90.20 | 0.22% | 226,043 |
Aug 29, 2025 | 91.80 | 92.00 | 89.20 | 90.00 | 90.00 | -0.44% | 597,165 |
Aug 28, 2025 | 87.20 | 91.80 | 87.20 | 90.40 | 90.40 | -1.31% | 1,128,048 |
Aug 27, 2025 | 90.80 | 91.70 | 89.00 | 91.60 | 91.60 | 4.09% | 108,577 |
Aug 26, 2025 | 90.80 | 90.80 | 87.60 | 88.00 | 88.00 | -1.79% | 20,736 |
Aug 22, 2025 | 87.40 | 90.80 | 87.40 | 89.60 | 89.60 | 0.67% | 36,438 |
Aug 21, 2025 | 88.93 | 90.06 | 85.80 | 89.00 | 89.00 | 0.68% | 278,415 |
Aug 20, 2025 | 88.56 | 90.60 | 87.80 | 88.40 | 88.40 | -1.34% | 185,058 |
Aug 19, 2025 | 86.20 | 89.80 | 86.20 | 89.60 | 89.60 | 0.67% | 86,522 |
Aug 18, 2025 | 88.28 | 90.80 | 85.40 | 89.00 | 89.00 | - | 146,641 |
Aug 15, 2025 | 90.60 | 90.60 | 88.00 | 89.00 | 89.00 | 0.45% | 148,884 |
Aug 14, 2025 | 89.80 | 91.00 | 83.40 | 88.60 | 88.60 | -2.21% | 209,872 |
Aug 13, 2025 | 87.40 | 90.60 | 82.20 | 90.60 | 90.60 | 6.59% | 1,551,330 |
Aug 12, 2025 | 85.73 | 87.80 | 85.00 | 85.00 | 85.00 | -0.70% | 63,384 |
Aug 11, 2025 | 83.20 | 87.80 | 83.00 | 85.60 | 85.60 | 1.66% | 180,225 |
Aug 8, 2025 | 93.60 | 94.80 | 83.00 | 84.20 | 84.20 | -5.39% | 272,231 |
Aug 7, 2025 | 90.00 | 94.80 | 88.05 | 89.00 | 89.00 | -1.55% | 120,498 |
Aug 6, 2025 | 90.00 | 93.80 | 90.00 | 90.40 | 90.40 | -0.66% | 92,598 |
Aug 5, 2025 | 91.52 | 95.40 | 90.80 | 91.00 | 91.00 | 0.89% | 228,168 |
Aug 4, 2025 | 95.40 | 95.40 | 90.20 | 90.20 | 90.20 | -3.63% | 188,522 |
Aug 1, 2025 | 91.02 | 94.80 | 90.60 | 93.60 | 93.60 | 2.18% | 39,855 |
Jul 31, 2025 | 91.00 | 92.71 | 90.00 | 91.60 | 91.60 | -0.43% | 132,904 |
Jul 30, 2025 | 92.40 | 95.20 | 91.60 | 92.00 | 92.00 | -1.08% | 68,278 |
Jul 29, 2025 | 93.66 | 97.80 | 91.70 | 93.00 | 93.00 | -1.06% | 299,628 |
Jul 28, 2025 | 95.80 | 96.00 | 91.60 | 94.00 | 94.00 | -0.63% | 749,146 |
Jul 25, 2025 | 93.50 | 94.60 | 91.20 | 94.60 | 94.60 | 1.94% | 180,666 |