Bisichi PLC (LON:BISI)
London · Delayed Price · Currency is GBP · Price in GBX 81.18
-3.83 (-4.50%)
Nov 19, 2025, 4:01 PM BST
Bisichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | - | 22,400 |
| Nov 18, 2025 | 85.00 | 89.70 | 80.50 | 85.00 | 85.00 | - | 814 |
| Nov 17, 2025 | 85.00 | 89.70 | 86.89 | 85.00 | 85.00 | - | 2,277 |
| Nov 14, 2025 | 85.00 | 86.89 | 86.89 | 85.00 | 85.00 | - | 3,131 |
| Nov 13, 2025 | 85.00 | 86.89 | 86.89 | 85.00 | 85.00 | - | 130 |
| Nov 12, 2025 | 85.00 | 89.70 | 81.13 | 85.00 | 85.00 | - | 1,212 |
| Nov 11, 2025 | 85.00 | 89.70 | 80.50 | 85.00 | 85.00 | - | 9,108 |
| Nov 10, 2025 | 85.00 | 89.70 | 81.00 | 85.00 | 85.00 | - | 1,011 |
| Nov 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 6, 2025 | 85.00 | 89.70 | 80.20 | 85.00 | 85.00 | - | 69 |
| Nov 5, 2025 | 85.00 | 87.38 | 87.38 | 85.00 | 85.00 | - | 8 |
| Nov 4, 2025 | 85.00 | 88.40 | 81.00 | 85.00 | 85.00 | - | 2,375 |
| Nov 3, 2025 | 85.00 | 88.78 | 81.21 | 85.00 | 85.00 | - | 1,224 |
| Oct 31, 2025 | 87.50 | 87.50 | 81.00 | 85.00 | 85.00 | -2.86% | 6,195 |
| Oct 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Oct 29, 2025 | 87.50 | 88.45 | 88.40 | 87.50 | 87.50 | - | 259 |
| Oct 28, 2025 | 87.50 | 88.45 | 85.00 | 87.50 | 87.50 | - | 10,566 |
| Oct 27, 2025 | 95.00 | 95.00 | 85.00 | 87.50 | 87.50 | -7.89% | 47,426 |
| Oct 24, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 5,000 |
| Oct 23, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 250 |
| Oct 22, 2025 | 97.50 | 96.25 | 90.15 | 95.00 | 95.00 | -2.56% | 7,513 |
| Oct 21, 2025 | 97.50 | 91.50 | 91.50 | 97.50 | 97.50 | - | 898 |
| Oct 20, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Oct 17, 2025 | 97.50 | 101.75 | 92.10 | 97.50 | 97.50 | - | 2,213 |
| Oct 16, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Oct 15, 2025 | 97.50 | 102.45 | 92.00 | 97.50 | 97.50 | - | 5,403 |
| Oct 14, 2025 | 97.50 | 102.00 | 91.50 | 97.50 | 97.50 | - | 1,091 |
| Oct 13, 2025 | 97.50 | 102.00 | 102.00 | 97.50 | 97.50 | - | 70 |
| Oct 10, 2025 | 97.50 | 102.45 | 94.66 | 97.50 | 97.50 | - | 10,072 |
| Oct 9, 2025 | 97.50 | 94.61 | 94.61 | 97.50 | 97.50 | - | 1,586 |
| Oct 8, 2025 | 97.50 | 104.00 | 94.50 | 97.50 | 97.50 | - | 13,212 |
| Oct 7, 2025 | 97.50 | 96.00 | 95.77 | 97.50 | 97.50 | - | 1,577 |
| Oct 6, 2025 | 97.50 | 104.25 | 104.25 | 97.50 | 97.50 | - | 4 |
| Oct 3, 2025 | 97.50 | 104.25 | 95.77 | 97.50 | 97.50 | - | 6,149 |
| Oct 2, 2025 | 97.50 | 104.25 | 95.25 | 97.50 | 97.50 | - | 2,479 |
| Oct 1, 2025 | 95.00 | 102.45 | 99.35 | 97.50 | 97.50 | 2.63% | 4,537 |
| Sep 30, 2025 | 85.00 | 99.50 | 82.00 | 95.00 | 95.00 | -15.56% | 21,695 |
| Sep 29, 2025 | 112.50 | 120.00 | 111.00 | 112.50 | 112.50 | - | 1,840 |
| Sep 26, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Sep 25, 2025 | 112.50 | 111.00 | 111.00 | 112.50 | 112.50 | - | 2,369 |
| Sep 24, 2025 | 112.50 | 119.45 | 107.79 | 112.50 | 112.50 | - | 10,440 |
| Sep 23, 2025 | 112.50 | 116.10 | 107.61 | 112.50 | 112.50 | - | 5,184 |
| Sep 22, 2025 | 112.50 | 111.25 | 106.75 | 112.50 | 112.50 | - | 8,787 |
| Sep 19, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Sep 18, 2025 | 112.50 | 111.25 | 109.00 | 112.50 | 112.50 | - | 5,407 |
| Sep 17, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Sep 16, 2025 | 112.50 | 109.40 | 109.40 | 112.50 | 112.50 | - | 4,536 |
| Sep 15, 2025 | 112.50 | 105.55 | 105.55 | 112.50 | 112.50 | - | 1,103 |
| Sep 12, 2025 | 112.50 | 110.49 | 105.55 | 112.50 | 112.50 | - | 2,570 |
| Sep 11, 2025 | 112.50 | 110.49 | 105.55 | 112.50 | 112.50 | - | 1,390 |