LON:BUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.59	20.64	20.59	20.64	-	2.20%	4,005
Sep 22, 2026	20.54	20.54	20.32	20.19	20.19	-0.20%	2,694
Sep 21, 2026	19.83	20.23	19.75	20.23	20.23	3.51%	5,147
Sep 18, 2026	20.22	20.22	19.59	19.54	19.54	-2.84%	4,583
Sep 17, 2026	20.13	20.41	19.77	20.12	20.12	-0.31%	56,091
Sep 16, 2026	20.02	20.08	19.93	20.18	20.18	2.23%	20,769
Sep 15, 2026	19.61	19.65	19.36	19.74	19.74	1.25%	2,525
Sep 14, 2026	18.11	18.58	18.11	19.49	19.49	9.88%	2,325
Sep 11, 2026	18.20	18.20	18.20	17.74	17.74	-3.51%	1,647
Sep 10, 2026	18.18	18.39	18.18	18.39	18.39	1.29%	239
Sep 9, 2026	18.06	18.06	18.06	18.15	18.15	0.38%	940
Sep 8, 2026	18.12	18.21	17.76	18.08	18.08	-1.25%	323
Sep 7, 2026	18.45	18.45	18.32	18.31	18.31	-0.21%	68
Sep 4, 2026	18.52	18.52	18.52	18.35	18.35	-0.01%	343
Sep 3, 2026	18.28	18.28	18.28	18.35	18.35	3.34%	1
Sep 2, 2026	18.03	18.03	17.96	17.76	17.76	-4.33%	12,953
Sep 1, 2026	19.36	19.46	18.56	18.56	18.56	-3.59%	862
Aug 28, 2026	19.51	19.65	18.88	19.25	19.25	-0.61%	9,962
Aug 27, 2026	19.27	19.27	19.27	19.37	19.37	10.81%	700
Aug 26, 2026	17.45	17.55	17.18	17.48	17.48	-0.81%	2,248
Aug 25, 2026	17.76	17.78	17.62	17.62	17.62	-0.61%	296
Aug 24, 2026	17.89	18.04	17.73	17.73	17.73	-0.47%	926
Aug 21, 2026	17.84	17.84	17.72	17.82	17.82	-0.31%	4,388
Aug 20, 2026	18.16	18.02	17.87	17.87	17.87	-2.24%	908
Aug 19, 2026	18.28	18.28	18.28	18.28	18.28	-1.42%	763
Aug 18, 2026	18.47	18.57	18.47	18.55	18.55	-0.81%	1,741
Aug 17, 2026	19.04	19.04	18.70	18.70	18.70	-2.75%	2,008
Aug 14, 2026	19.73	19.73	19.69	19.22	19.22	0.35%	6,526
Aug 13, 2026	18.84	19.16	18.91	19.16	19.16	0.79%	351
Aug 12, 2026	19.06	19.06	19.03	19.01	19.01	-0.30%	2,620
Aug 11, 2026	19.11	19.11	19.07	19.06	19.06	-0.17%	3,197
Aug 10, 2026	18.93	19.14	18.93	19.10	19.10	4.32%	1,944
Aug 7, 2026	18.24	18.42	18.24	18.31	18.31	1.33%	3,666
Aug 6, 2026	18.10	18.34	18.02	18.07	18.07	-1.52%	9,356
Aug 5, 2026	18.51	18.69	18.51	18.34	18.34	2.16%	25,285
Aug 4, 2026	17.47	17.96	17.47	17.96	17.96	3.52%	3,123
Aug 3, 2026	17.09	17.14	17.09	17.35	17.35	4.31%	1,409
Jul 31, 2026	16.68	16.68	16.44	16.63	16.63	1.70%	2,126
Jul 30, 2026	16.54	16.64	16.44	16.35	16.35	-0.32%	1,447
Jul 29, 2026	16.67	16.67	16.60	16.40	16.40	-2.70%	2,717
Jul 28, 2026	16.85	16.90	16.46	16.86	16.86	-0.80%	10,533
Jul 27, 2026	16.69	17.05	16.69	17.00	17.00	1.04%	7,942
Jul 24, 2026	16.61	16.60	16.60	16.82	16.82	1.85%	23
Jul 23, 2026	16.95	16.95	16.92	16.51	16.51	-3.14%	2,452
Jul 22, 2026	17.53	17.53	17.53	17.05	17.05	-2.05%	2,204
Jul 21, 2026	17.93	17.93	17.41	17.41	17.41	-3.78%	1,407
Jul 20, 2026	18.10	18.10	18.10	18.09	18.09	-0.07%	2,482
Jul 17, 2026	17.86	17.87	17.85	18.10	18.10	-0.33%	1,796
Jul 16, 2026	18.15	18.15	18.15	18.16	18.16	-0.41%	2,048
Jul 15, 2026	18.68	18.75	18.24	18.24	18.24	-1.54%	2,441