Bisichi PLC (LON:BISI)
London · Delayed Price · Currency is GBP · Price in GBX 101.00
+3.50 (3.59%)
Oct 17, 2025, 3:56 PM BST
Bisichi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 97.50 | 101.75 | 92.10 | 97.50 | 97.50 | - | 2,463 |
| Oct 16, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | 42,000 |
| 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 | - | 1,331 |
| Oct 13, 2025 | 97.50 | 102.00 | 97.50 | 97.50 | 97.50 | - | 140 |
| Oct 10, 2025 | 97.50 | 102.45 | 94.66 | 97.50 | 97.50 | - | 20,072 |
| Oct 9, 2025 | 94.61 | 97.50 | 94.61 | 97.50 | 97.50 | - | 3,172 |
| Oct 8, 2025 | 97.50 | 104.00 | 94.50 | 97.50 | 97.50 | - | 18,236 |
| Oct 7, 2025 | 97.50 | 97.50 | 95.77 | 97.50 | 97.50 | - | 3,099 |
| Oct 6, 2025 | 97.50 | 104.25 | 97.50 | 97.50 | 97.50 | - | 8 |
| 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 | 95.00 | 97.50 | 97.50 | 2.63% | 4,537 |
| Sep 30, 2025 | 85.00 | 99.50 | 82.00 | 95.00 | 95.00 | -15.56% | 22,695 |
| Sep 29, 2025 | 112.50 | 120.00 | 111.00 | 112.50 | 112.50 | - | 2,877 |
| Sep 26, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | 24,136 |
| Sep 25, 2025 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | - | 3,231 |
| 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 | - | 7,618 |
| Sep 22, 2025 | 112.50 | 112.50 | 106.75 | 112.50 | 112.50 | - | 8,787 |
| Sep 19, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | 9,800 |
| Sep 18, 2025 | 112.50 | 112.50 | 109.00 | 112.50 | 112.50 | - | 9,349 |
| Sep 17, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | 127,008 |
| Sep 16, 2025 | 112.50 | 112.50 | 109.40 | 112.50 | 112.50 | 6.58% | 9,072 |
| Sep 15, 2025 | 112.50 | 112.50 | 105.55 | 105.55 | 105.55 | - | 1,182 |
| Sep 12, 2025 | 112.50 | 112.50 | 105.55 | 105.55 | 105.55 | -6.18% | 5,139 |
| Sep 11, 2025 | 112.50 | 112.50 | 105.55 | 112.50 | 112.50 | - | 2,282 |
| Sep 10, 2025 | 112.50 | 112.50 | 110.49 | 112.50 | 112.50 | - | 900 |
| Sep 9, 2025 | 112.50 | 112.50 | 110.85 | 112.50 | 112.50 | - | 8,968 |
| Sep 8, 2025 | 112.50 | 112.50 | 105.45 | 112.50 | 112.50 | - | 1,889 |
| Sep 5, 2025 | 112.50 | 112.50 | 111.48 | 112.50 | 112.50 | 5.83% | 2,231 |
| Sep 4, 2025 | 112.50 | 112.50 | 106.30 | 106.30 | 106.30 | -5.51% | 2,140 |
| Sep 3, 2025 | 115.00 | 115.00 | 112.48 | 112.50 | 112.50 | - | 1,426 |
| Sep 2, 2025 | 112.50 | 112.50 | 107.38 | 112.50 | 112.50 | - | 22,525 |
| Sep 1, 2025 | 107.00 | 114.75 | 107.00 | 112.50 | 112.50 | - | 3,627 |
| 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 |