Bisichi PLC (LON:BISI)
London · Delayed Price · Currency is GBP · Price in GBX 112.50
0.00 (0.00%)
Sep 2, 2025, 3:20 PM BST
Bisichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 120.00 | 120.00 | 112.50 | 112.50 | 112.50 | - | 1,176 |
| Aug 28, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 27, 2025 | 114.75 | 114.75 | 112.50 | 112.50 | 112.50 | - | 14 |
| Aug 26, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Aug 22, 2025 | 106.65 | 112.50 | 106.65 | 112.50 | 112.50 | - | 3,710 |
| Aug 21, 2025 | 114.75 | 114.75 | 112.50 | 112.50 | 112.50 | - | 1,307 |
| Aug 20, 2025 | 114.75 | 114.75 | 112.50 | 112.50 | 112.50 | -2.17% | 1,358 |
| Aug 19, 2025 | 111.21 | 115.00 | 111.21 | 115.00 | 115.00 | - | 9,052 |
| Aug 18, 2025 | 110.50 | 115.00 | 110.50 | 115.00 | 115.00 | - | 824 |
| Aug 15, 2025 | 114.70 | 115.00 | 112.21 | 115.00 | 115.00 | 2.22% | 14,847 |
| Aug 14, 2025 | 114.70 | 114.70 | 112.50 | 112.50 | 112.50 | - | 1,554 |
| Aug 13, 2025 | 114.75 | 114.75 | 106.55 | 112.50 | 112.50 | - | 340 |
| Aug 12, 2025 | 106.55 | 115.40 | 106.55 | 112.50 | 112.50 | - | 45 |
| Aug 11, 2025 | 116.00 | 116.00 | 106.25 | 112.50 | 112.50 | - | 3,057 |
| Aug 8, 2025 | 109.50 | 118.65 | 107.40 | 112.50 | 112.50 | 9.76% | 38,341 |
| Aug 7, 2025 | 94.95 | 109.75 | 94.95 | 102.50 | 102.50 | 10.81% | 19,143 |
| Aug 6, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Aug 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Aug 4, 2025 | 94.75 | 94.75 | 92.50 | 92.50 | 92.50 | - | 9 |
| Aug 1, 2025 | 94.75 | 94.75 | 92.50 | 92.50 | 92.50 | - | 104 |
| Jul 31, 2025 | 94.75 | 94.95 | 92.50 | 92.50 | 92.50 | - | 518 |
| Jul 30, 2025 | 94.90 | 94.95 | 92.50 | 92.50 | 92.50 | 2.78% | 4,808 |
| Jul 29, 2025 | 94.00 | 94.00 | 85.00 | 90.00 | 90.00 | - | 1,562 |
| Jul 28, 2025 | 94.45 | 94.45 | 90.00 | 90.00 | 90.00 | -2.70% | 3,376 |
| Jul 25, 2025 | 94.45 | 94.45 | 92.50 | 92.50 | 92.50 | - | 99 |
| Jul 24, 2025 | 94.45 | 94.45 | 92.50 | 92.50 | 92.50 | - | 26 |
| Jul 23, 2025 | 94.45 | 94.45 | 91.10 | 92.50 | 92.50 | - | 502 |
| Jul 22, 2025 | 95.10 | 99.75 | 90.00 | 92.50 | 92.50 | -7.50% | 46,013 |
| Jul 21, 2025 | 100.15 | 106.75 | 97.60 | 100.00 | 100.00 | -6.98% | 5,844 |
| Jul 18, 2025 | 100.30 | 107.50 | 100.15 | 107.50 | 107.50 | - | 750 |
| Jul 17, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Jul 16, 2025 | 107.45 | 107.50 | 107.45 | 107.50 | 107.50 | - | 4 |
| Jul 15, 2025 | 107.45 | 107.50 | 107.45 | 107.50 | 107.50 | - | 74 |
| Jul 14, 2025 | 107.45 | 107.50 | 107.45 | 107.50 | 107.50 | - | 2 |
| Jul 11, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Jul 10, 2025 | 107.45 | 107.50 | 107.45 | 107.50 | 107.50 | - | 7 |
| Jul 9, 2025 | 108.80 | 108.80 | 100.15 | 107.50 | 107.50 | - | 574 |
| Jul 8, 2025 | 100.75 | 108.89 | 100.75 | 107.50 | 107.50 | - | 92 |
| Jul 7, 2025 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | - | 1,000 |
| Jul 4, 2025 | 101.00 | 107.50 | 101.00 | 107.50 | 107.50 | - | 1,000 |
| Jul 3, 2025 | 96.00 | 109.80 | 96.00 | 107.50 | 107.50 | -4.44% | 26,233 |
| Jul 2, 2025 | 114.00 | 120.00 | 107.90 | 112.50 | 108.50 | 2.27% | 17,814 |
| Jul 1, 2025 | 107.81 | 110.00 | 107.81 | 110.00 | 106.09 | - | 1,500 |
| Jun 30, 2025 | 109.50 | 110.00 | 101.75 | 110.00 | 106.09 | 4.76% | 58,083 |
| Jun 27, 2025 | 104.00 | 105.00 | 101.50 | 105.00 | 101.27 | 7.69% | 3,058 |
| Jun 26, 2025 | 103.45 | 103.50 | 97.50 | 97.50 | 94.03 | - | 17,785 |
| Jun 25, 2025 | 101.45 | 101.45 | 97.50 | 97.50 | 94.03 | - | 49 |
| Jun 24, 2025 | 98.45 | 98.45 | 97.50 | 97.50 | 94.03 | - | 1,000 |
| Jun 23, 2025 | 90.75 | 97.50 | 90.75 | 97.50 | 94.03 | - | 2,054 |
| Jun 20, 2025 | 96.75 | 97.50 | 96.75 | 97.50 | 94.03 | - | 5 |