BigBen Interactive (LON:0O0E)
London · Delayed Price · Currency is GBP · Price in EUR 1.272
+0.104 (8.90%)
At close: Oct 15, 2025
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -8.81% | 2,220 |
| Oct 15, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 8.90% | 6,000 |
| Oct 13, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.17% | 3,011 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -2.17% | 5,508 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.22% | 3 |
| Oct 7, 2025 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | -5.34% | 5,418 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 1,933 |
| Sep 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.48% | 37 |
| Sep 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.49% | 1 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | - | 12 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.81% | 33 |
| Sep 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.99% | 33 |
| Sep 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 1 |
| Sep 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30% | 912 |
| Sep 10, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 0.73% | 22 |
| Sep 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.99% | 120 |
| Sep 5, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 5.25% | 191 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.42% | 200 |
| Sep 3, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -6.14% | 358 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.09% | 594 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | 822 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.54% | 900 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.96% | 1,248 |
| Aug 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 998 |
| Aug 26, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -10.62% | 454 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.41% | 22 |
| Aug 22, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 4.29% | 246 |
| Aug 21, 2025 | 1.51 | 1.65 | 1.51 | 1.63 | 1.63 | 19.85% | 3,726 |
| Aug 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,003 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 2.27% | 1,533 |
| Aug 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 53 |
| Aug 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.13% | 282 |
| Aug 7, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | 6.43% | 1,340 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | 3 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -5.91% | 590 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.33% | 112 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.83% | 58 |
| Jul 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.37% | 4 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -11.00% | 741 |
| Jul 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.55% | 80 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.87% | 41 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.08% | 1 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.27% | 1,455 |
| Jul 14, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 3.80% | 1,456 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.66% | 620 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.86% | 232 |
| Jul 9, 2025 | 1.41 | 1.50 | 1.40 | 1.50 | 1.50 | 4.74% | 3,067 |
| Jul 8, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 6.37% | 40 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1 |