Bigblu Broadband plc (BBB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:26PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 34.00 | 34.00 | 2,408 |
| 19 Apr 2024 | 35.00 | 34.75 | 34.75 | 34.00 | 34.00 | 250 |
| 18 Apr 2024 | 34.50 | 35.47 | 33.03 | 34.00 | 34.00 | 46,599 |
| 17 Apr 2024 | 34.50 | 35.47 | 33.00 | 34.50 | 34.50 | 8,460 |
| 16 Apr 2024 | 34.50 | 35.50 | 33.00 | 34.50 | 34.50 | 47,855 |
| 15 Apr 2024 | 34.50 | 35.70 | 32.40 | 32.40 | 32.40 | 22,704 |
| 12 Apr 2024 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | 10,867 |
| 11 Apr 2024 | 34.50 | 35.00 | 35.00 | 34.50 | 34.50 | 1,000 |
| 10 Apr 2024 | 35.00 | 36.00 | 33.00 | 34.50 | 34.50 | 70,840 |
| 09 Apr 2024 | 35.00 | 34.50 | 33.13 | 35.00 | 35.00 | 13,238 |
| 08 Apr 2024 | 35.00 | 35.00 | 32.57 | 35.00 | 35.00 | 71,480 |
| 05 Apr 2024 | 35.00 | 35.00 | 33.04 | 35.00 | 35.00 | 14,726 |
| 04 Apr 2024 | 36.00 | 35.00 | 33.04 | 35.00 | 35.00 | 30,272 |
| 03 Apr 2024 | 37.50 | 37.80 | 35.00 | 36.00 | 36.00 | 49,727 |
| 02 Apr 2024 | 37.50 | 39.45 | 35.55 | 37.50 | 37.50 | 14,821 |
| 28 Mar 2024 | 38.50 | 37.10 | 36.25 | 37.50 | 37.50 | 18,512 |
| 27 Mar 2024 | 38.50 | 38.80 | 37.03 | 38.50 | 38.50 | 12,900 |
| 26 Mar 2024 | 39.00 | 38.30 | 38.10 | 38.50 | 38.50 | 16,049 |
| 25 Mar 2024 | 39.00 | 39.80 | 38.28 | 39.00 | 39.00 | 47,443 |
| 22 Mar 2024 | 41.00 | 40.00 | 38.25 | 39.00 | 39.00 | 23,339 |
| 21 Mar 2024 | 41.00 | 40.10 | 40.00 | 41.00 | 41.00 | 4,227 |
| 20 Mar 2024 | 41.00 | 40.10 | 40.10 | 41.00 | 41.00 | 437 |
| 19 Mar 2024 | 42.00 | 41.50 | 40.12 | 41.00 | 41.00 | 19,528 |
| 18 Mar 2024 | 42.00 | 42.50 | 40.80 | 40.80 | 40.80 | 12,318 |
| 15 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 14 Mar 2024 | 42.50 | 41.20 | 41.00 | 42.00 | 42.00 | 8,488 |
| 13 Mar 2024 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | 7,279 |
| 12 Mar 2024 | 43.00 | 45.00 | 41.00 | 41.00 | 41.00 | 140,434 |
| 11 Mar 2024 | 43.00 | 42.08 | 41.20 | 43.00 | 43.00 | 10,117 |
| 08 Mar 2024 | 43.00 | 41.20 | 41.20 | 43.00 | 43.00 | 617 |
| 07 Mar 2024 | 43.00 | 43.80 | 40.20 | 43.00 | 43.00 | 14,908 |
| 06 Mar 2024 | 43.00 | 41.80 | 40.20 | 43.00 | 43.00 | 20,042 |
| 05 Mar 2024 | 43.00 | 41.78 | 41.76 | 43.00 | 43.00 | 3,032 |
| 04 Mar 2024 | 43.00 | 41.75 | 41.70 | 43.00 | 43.00 | 30,306 |
| 01 Mar 2024 | 43.00 | 41.66 | 41.66 | 43.00 | 43.00 | 21,735 |
| 29 Feb 2024 | 43.00 | 41.66 | 41.66 | 43.00 | 43.00 | 3,020 |
| 28 Feb 2024 | 43.00 | 41.66 | 41.50 | 43.00 | 43.00 | 5,662 |
| 27 Feb 2024 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 48,892 |
| 26 Feb 2024 | 43.00 | 44.80 | 40.20 | 43.00 | 43.00 | 21,508 |
| 23 Feb 2024 | 43.00 | 42.13 | 42.00 | 43.00 | 43.00 | 23,286 |
| 22 Feb 2024 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | 13,500 |
| 21 Feb 2024 | 43.00 | 45.00 | 41.75 | 43.00 | 43.00 | 31,606 |
| 20 Feb 2024 | 43.00 | 41.60 | 41.60 | 43.00 | 43.00 | 17,105 |
| 19 Feb 2024 | 43.00 | 44.35 | 41.10 | 43.00 | 43.00 | 120,621 |
| 16 Feb 2024 | 43.50 | 44.90 | 42.54 | 43.00 | 43.00 | 86,403 |
| 15 Feb 2024 | 41.50 | 46.00 | 42.40 | 43.50 | 43.50 | 122,250 |
| 14 Feb 2024 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | 98,015 |
| 13 Feb 2024 | 41.00 | 40.80 | 40.30 | 41.00 | 41.00 | 32,789 |
| 12 Feb 2024 | 41.00 | 41.00 | 40.10 | 41.00 | 41.00 | 21,992 |
| 09 Feb 2024 | 41.00 | 40.50 | 40.30 | 41.00 | 41.00 | 129,951 |
| 08 Feb 2024 | 41.00 | 42.00 | 38.00 | 41.00 | 41.00 | 15,722 |
| 07 Feb 2024 | 41.00 | 40.85 | 40.13 | 41.00 | 41.00 | 48,936 |
| 06 Feb 2024 | 41.00 | 40.10 | 40.10 | 41.00 | 41.00 | 8,885 |
| 05 Feb 2024 | 41.00 | 41.90 | 40.10 | 41.00 | 41.00 | 55,798 |
| 02 Feb 2024 | 41.00 | 41.00 | 38.00 | 41.00 | 41.00 | 76,571 |
| 01 Feb 2024 | 41.00 | 41.00 | 40.31 | 41.00 | 41.00 | 12,694 |
| 31 Jan 2024 | 41.00 | 40.90 | 40.30 | 41.00 | 41.00 | 7,383 |
| 30 Jan 2024 | 41.00 | 40.30 | 40.30 | 41.00 | 41.00 | 15,713 |
| 29 Jan 2024 | 41.00 | 41.90 | 40.76 | 41.00 | 41.00 | 13,265 |
| 26 Jan 2024 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 119,593 |
| 25 Jan 2024 | 41.00 | 43.00 | 41.01 | 41.00 | 41.00 | 37,025 |
| 24 Jan 2024 | 40.50 | 40.99 | 40.78 | 41.00 | 41.00 | 30,749 |
| 23 Jan 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 146,918 |
| 22 Jan 2024 | 41.00 | 41.90 | 40.35 | 40.50 | 40.50 | 114,191 |
| 19 Jan 2024 | 41.00 | 41.98 | 41.00 | 41.00 | 41.00 | 62,800 |
| 18 Jan 2024 | 41.00 | 41.01 | 41.00 | 41.00 | 41.00 | 10,523 |
| 17 Jan 2024 | 41.00 | 42.00 | 39.20 | 41.00 | 41.00 | 51,672 |
| 16 Jan 2024 | 41.50 | 41.70 | 40.02 | 41.00 | 41.00 | 14,716 |
| 15 Jan 2024 | 40.03 | 41.13 | 40.03 | 41.50 | 41.50 | 123,998 |
| 12 Jan 2024 | 41.50 | 41.13 | 41.13 | 41.50 | 41.50 | 1,136 |
| 11 Jan 2024 | 41.50 | 41.20 | 41.20 | 41.50 | 41.50 | 2,500 |
| 10 Jan 2024 | 41.50 | 42.46 | 41.13 | 41.50 | 41.50 | 30,983 |
| 09 Jan 2024 | 43.00 | 42.00 | 42.00 | 41.50 | 41.50 | 37,688 |
| 08 Jan 2024 | 41.50 | 44.00 | 42.01 | 43.00 | 43.00 | 55,709 |
| 05 Jan 2024 | 42.00 | 43.00 | 40.80 | 41.50 | 41.50 | 42,054 |
| 04 Jan 2024 | 38.00 | 42.90 | 38.10 | 42.00 | 42.00 | 74,289 |
| 03 Jan 2024 | 37.50 | 37.65 | 37.55 | 37.50 | 37.50 | 18,059 |
| 02 Jan 2024 | 33.50 | 40.90 | 33.00 | 37.50 | 37.50 | 145,862 |
| 29 Dec 2023 | 33.50 | 35.00 | 32.75 | 33.50 | 33.50 | 7,663 |
| 28 Dec 2023 | 29.50 | 34.00 | 28.00 | 33.50 | 33.50 | 71,561 |
| 27 Dec 2023 | 29.50 | 28.78 | 28.78 | 29.50 | 29.50 | 2,047 |
| 22 Dec 2023 | 29.00 | 31.00 | 27.00 | 29.50 | 29.50 | 146,181 |
| 21 Dec 2023 | 29.00 | 29.34 | 29.34 | 29.00 | 29.00 | 7,795 |
| 20 Dec 2023 | 29.00 | 31.00 | 27.01 | 31.00 | 31.00 | 114,928 |
| 19 Dec 2023 | 29.50 | 31.00 | 26.88 | 29.00 | 29.00 | 104,021 |
| 18 Dec 2023 | 31.50 | 31.70 | 28.54 | 30.60 | 30.60 | 38,855 |
| 15 Dec 2023 | 32.00 | 31.00 | 30.06 | 31.50 | 31.50 | 30,158 |
| 14 Dec 2023 | 32.00 | 31.25 | 31.00 | 32.00 | 32.00 | 3,986 |
| 13 Dec 2023 | 33.00 | 32.80 | 31.00 | 32.00 | 32.00 | 30,333 |
| 12 Dec 2023 | 33.00 | 33.15 | 30.15 | 33.00 | 33.00 | 33,824 |
| 11 Dec 2023 | 33.00 | 31.55 | 31.00 | 33.00 | 33.00 | 81,389 |
| 08 Dec 2023 | 31.00 | 34.36 | 30.30 | 33.00 | 33.00 | 30,405 |
| 07 Dec 2023 | 31.00 | 31.27 | 30.25 | 31.00 | 31.00 | 12,433 |
| 06 Dec 2023 | 31.00 | 31.50 | 30.10 | 31.00 | 31.00 | 19,000 |
| 05 Dec 2023 | 31.00 | 31.30 | 31.27 | 31.00 | 31.00 | 31,394 |
| 04 Dec 2023 | 31.00 | 31.55 | 30.02 | 31.00 | 31.00 | 6,925 |
| 01 Dec 2023 | 31.00 | 31.40 | 30.02 | 31.00 | 31.00 | 10,626 |
| 30 Nov 2023 | 31.00 | 31.50 | 30.10 | 31.00 | 31.00 | 9,810 |
| 29 Nov 2023 | 31.50 | 32.00 | 30.02 | 31.00 | 31.00 | 66,249 |
| 28 Nov 2023 | 32.50 | 32.45 | 30.11 | 32.00 | 32.00 | 19,856 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.