UK Markets closed

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.30+0.20 (+0.90%)
At close: 12:46PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202322.4022.2322.2322.3022.30699
02 Feb 202322.3022.2022.0822.4022.401,600
01 Feb 202322.2022.4022.2022.1022.103,961
31 Jan 202322.1022.0221.8822.2022.201,150
30 Jan 202322.3021.8021.8021.9021.901,285
27 Jan 202322.1022.1022.1022.1022.10-
26 Jan 202322.2022.2022.2022.2022.20-
25 Jan 202322.2022.2022.2022.2022.20-
24 Jan 202322.3022.3622.0022.2022.201,874
23 Jan 202322.3022.3022.3022.3022.30-
20 Jan 202322.3022.4022.4022.3022.302,078
19 Jan 202322.3022.2322.0022.3022.30756
18 Jan 202322.3022.3022.3022.3022.30-
17 Jan 202322.3022.0022.0022.3022.302,283
16 Jan 202322.3022.3022.3022.3022.30400
13 Jan 202322.3022.3022.3022.3022.30-
12 Jan 202322.3022.3022.3022.3022.30-
11 Jan 202322.2022.2022.2022.2022.20-
10 Jan 202322.2022.0322.0322.2022.202,334
09 Jan 202322.2022.2022.2022.2022.20-
06 Jan 202322.2022.2022.2022.2022.20-
05 Jan 202322.2022.4022.0522.2022.205,391
04 Jan 202322.2022.1522.1522.2022.201,400
03 Jan 202322.2022.2022.2022.2022.20-
30 Dec 202222.2022.2022.2022.2022.20-
29 Dec 202222.2022.2022.2022.2022.20-
28 Dec 202222.2022.2022.2022.2022.20-
23 Dec 202222.2022.2022.2022.2022.20-
22 Dec 202222.2022.2022.2022.2022.20-
21 Dec 202222.3022.2022.2022.2022.2015,437
20 Dec 202222.3022.0022.0022.2022.20560
19 Dec 202222.2022.2022.2022.2022.20-
16 Dec 202222.3022.1522.0022.2022.201,130
15 Dec 202222.3022.0822.0822.2022.20795
14 Dec 202222.3022.0022.0022.1022.102,816
13 Dec 202222.2022.2022.2022.2022.20-
12 Dec 202222.3022.2022.2022.2022.2010
09 Dec 202222.3022.0022.0022.3022.30528
08 Dec 202222.3022.3022.3022.3022.30-
07 Dec 202222.3022.0022.0022.3022.302,775
06 Dec 202222.3022.4022.0022.3022.3011,025
05 Dec 202222.3022.3022.3022.3022.30-
02 Dec 202222.3022.4022.4022.3022.305,000
01 Dec 202222.3022.0022.0022.3022.302,596
30 Nov 202222.3022.3022.3022.3022.30-
29 Nov 202222.5022.5022.5022.5022.50-
28 Nov 202222.6022.6022.6022.6022.60-
25 Nov 202222.4022.4022.4022.7022.705,140
24 Nov 202222.6022.6022.6022.6022.60-
23 Nov 202222.6022.6022.6022.6022.60-
22 Nov 202222.6022.6022.6022.6022.60-
21 Nov 202222.6022.6022.6022.6022.60-
18 Nov 202222.6022.6022.6022.6022.60-
17 Nov 202222.6022.6022.6022.6022.60-
16 Nov 202222.6022.7722.7722.6022.60283
15 Nov 202222.6022.6022.6022.6022.60-
14 Nov 202222.7022.6022.6022.6022.6025
11 Nov 202222.7022.7022.7022.7022.70-
10 Nov 202222.7022.7022.7022.7022.70-
09 Nov 202222.6022.7022.6022.7022.70759
08 Nov 202222.7022.2022.2022.7022.703,000
07 Nov 202222.7022.8022.2022.7022.7010,568
04 Nov 202222.5022.8022.4022.7022.705,500
03 Nov 202222.5022.6022.4022.6022.6010,405
02 Nov 202222.5022.6022.2022.6022.604,015
01 Nov 202222.3022.7622.6822.6022.601,107
31 Oct 202222.3022.2022.2022.2022.20250
28 Oct 202222.2022.2022.0822.3022.303,405
27 Oct 202222.2022.5922.5922.2022.201,000
26 Oct 202222.2022.3022.0122.2022.205,020
25 Oct 202222.2022.2022.2022.2022.20-
24 Oct 202222.3022.6022.4022.2022.2012,324
21 Oct 202222.3022.6022.0022.3022.301,765
20 Oct 202222.3022.3022.3022.3022.30-
19 Oct 202222.3022.3022.3022.3022.30-
18 Oct 202222.2022.4022.0122.3022.302,700
17 Oct 202222.4022.0022.0022.2022.203,104
14 Oct 202222.4022.2022.2022.4022.40420
13 Oct 202222.4022.4022.4022.4022.40-
12 Oct 202222.5022.5022.5022.5022.50-
11 Oct 202222.5022.2022.2022.5022.501,579
10 Oct 202222.5022.5022.5022.5022.50-
07 Oct 202222.3022.4022.0022.3022.307,840
06 Oct 202222.3022.2122.1022.4022.401,500
05 Oct 202222.4022.4022.4022.4022.40-
04 Oct 202222.3021.8521.8522.3022.30290
03 Oct 202222.3022.0122.0122.3022.30736
30 Sept 202222.3022.3022.3022.3022.30-
29 Sept 202222.3022.7322.7322.3022.30489
28 Sept 202222.3022.3022.3022.3022.30-
27 Sept 202222.3022.3022.3022.3022.30-
26 Sept 202222.6022.7622.7622.7622.76484
23 Sept 202222.6022.6022.6022.6022.60-
22 Sept 202222.6022.6022.6022.6022.60-
21 Sept 202222.6022.6022.6022.6022.60-
20 Sept 202222.6022.6022.6022.6022.60-
16 Sept 202222.7022.4022.4022.6022.60625
15 Sept 202222.7022.7022.7022.7022.70-
14 Sept 202223.0023.4022.6022.8022.8010,782
13 Sept 202223.0023.0023.0023.0023.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...