Shares Magazine
73.00p-6.80 (-8.52%)22 Apr 2025, 17:07
Big Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 76.00p | 79.80p | 72.60p | 79.80p | 480,790 |
| Apr 16, 2025 | 67.80p | 74.90p | 67.00p | 73.60p | 233,491 |
| Apr 15, 2025 | 70.00p | 71.58p | 67.55p | 69.00p | 153,878 |
| Apr 14, 2025 | 70.00p | 71.40p | 65.00p | 70.00p | 265,035 |
| Apr 11, 2025 | 64.60p | 70.00p | 64.60p | 70.00p | 101,258 |
| Apr 10, 2025 | 69.40p | 69.80p | 65.00p | 67.00p | 566,522 |
| Apr 9, 2025 | 66.00p | 66.80p | 63.86p | 65.00p | 208,905 |
| Apr 8, 2025 | 72.00p | 72.00p | 67.00p | 67.00p | 97,651 |
| Apr 7, 2025 | 60.00p | 75.00p | 60.00p | 71.00p | 698,907 |
| Apr 4, 2025 | 68.20p | 69.80p | 58.00p | 64.60p | 545,785 |
| Apr 3, 2025 | 71.20p | 71.20p | 68.07p | 69.00p | 397,369 |
| Apr 2, 2025 | 75.80p | 76.00p | 68.20p | 71.80p | 683,002 |
| Apr 1, 2025 | 73.00p | 79.77p | 65.60p | 74.60p | 1,944,830 |
| Mar 31, 2025 | 77.20p | 77.20p | 71.00p | 73.00p | 999,848 |
| Mar 28, 2025 | 76.60p | 77.00p | 73.60p | 74.80p | 315,998 |
| Mar 27, 2025 | 70.60p | 76.94p | 68.60p | 76.00p | 584,175 |
| Mar 26, 2025 | 69.00p | 70.00p | 67.20p | 68.80p | 1,477,274 |
| Mar 25, 2025 | 68.00p | 68.00p | 66.20p | 67.80p | 1,558,383 |
| Mar 24, 2025 | 68.80p | 70.00p | 65.75p | 67.20p | 2,403,532 |
| Mar 21, 2025 | 80.00p | 81.40p | 61.04p | 64.20p | 16,157,620 |
| Mar 20, 2025 | 82.00p | 82.20p | 79.20p | 80.00p | 5,297,061 |
| Mar 19, 2025 | 75.00p | 82.20p | 73.48p | 79.00p | 18,238,546 |
| Mar 18, 2025 | 104.00p | 104.50p | 70.27p | 75.80p | 8,626,435 |
| Mar 17, 2025 | 105.00p | 109.00p | 101.50p | 105.00p | 110,266 |
| Mar 14, 2025 | 100.00p | 108.50p | 100.00p | 104.00p | 20,465 |
| Mar 13, 2025 | 102.50p | 107.82p | 101.00p | 102.50p | 146,179 |
| Mar 12, 2025 | 104.50p | 109.50p | 101.00p | 104.50p | 148,453 |
| Mar 11, 2025 | 104.50p | 109.50p | 103.50p | 107.00p | 125,658 |
| Mar 10, 2025 | 105.00p | 106.50p | 103.50p | 105.00p | 33,387 |
| Mar 7, 2025 | 105.00p | 109.50p | 105.00p | 105.00p | 6,749 |
| Mar 6, 2025 | 105.00p | 109.50p | 105.00p | 107.50p | 250,983 |
| Mar 5, 2025 | 106.00p | 109.50p | 105.25p | 106.00p | 56,642 |
| Mar 4, 2025 | 105.00p | 109.50p | 104.00p | 108.00p | 193,593 |
| Mar 3, 2025 | 106.00p | 109.50p | 105.50p | 105.50p | 36,190 |
| Feb 28, 2025 | 108.50p | 113.76p | 104.50p | 104.50p | 153,929 |
| Feb 27, 2025 | 113.00p | 116.00p | 108.00p | 110.50p | 114,632 |
| Feb 26, 2025 | 112.00p | 116.50p | 111.50p | 111.50p | 23,641 |
| Feb 25, 2025 | 112.50p | 116.50p | 112.00p | 112.00p | 34,698 |
| Feb 24, 2025 | 112.00p | 116.50p | 111.00p | 114.00p | 37,315 |
| Feb 21, 2025 | 110.00p | 117.00p | 110.00p | 117.00p | 79,770 |
| Feb 20, 2025 | 112.00p | 113.50p | 108.63p | 109.00p | 402,707 |
| Feb 19, 2025 | 112.00p | 116.50p | 111.00p | 115.50p | 65,584 |
| Feb 18, 2025 | 114.50p | 119.50p | 110.00p | 110.00p | 115,502 |
| Feb 17, 2025 | 116.00p | 119.50p | 113.00p | 116.00p | 252,695 |
| Feb 14, 2025 | 115.00p | 118.00p | 115.00p | 118.00p | 17,799 |
| Feb 13, 2025 | 115.00p | 118.00p | 112.50p | 118.00p | 7,008 |
| Feb 12, 2025 | 116.50p | 119.50p | 113.00p | 117.00p | 121,311 |
| Feb 11, 2025 | 118.00p | 118.50p | 115.36p | 118.00p | 34,990 |
| Feb 10, 2025 | 114.00p | 120.00p | 114.00p | 120.00p | 49,253 |
| Feb 7, 2025 | 111.00p | 116.00p | 111.00p | 116.00p | 180,160 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |