Boussard & Gavaudan Holding Limited (BGHL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 22.40 | 22.40 | 22.40 | 22.70 | 22.70 | 5,140 |
| 24 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 23 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 21 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 17 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Nov 2022 | 22.60 | 22.77 | 22.77 | 22.60 | 22.60 | 283 |
| 15 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 14 Nov 2022 | 22.70 | 22.60 | 22.60 | 22.60 | 22.60 | 25 |
| 11 Nov 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 10 Nov 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 09 Nov 2022 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 759 |
| 08 Nov 2022 | 22.70 | 22.20 | 22.20 | 22.70 | 22.70 | 3,000 |
| 07 Nov 2022 | 22.70 | 22.80 | 22.20 | 22.70 | 22.70 | 10,568 |
| 04 Nov 2022 | 22.50 | 22.80 | 22.40 | 22.70 | 22.70 | 5,500 |
| 03 Nov 2022 | 22.50 | 22.60 | 22.40 | 22.60 | 22.60 | 10,405 |
| 02 Nov 2022 | 22.50 | 22.60 | 22.20 | 22.60 | 22.60 | 4,015 |
| 01 Nov 2022 | 22.30 | 22.76 | 22.68 | 22.60 | 22.60 | 1,107 |
| 31 Oct 2022 | 22.30 | 22.20 | 22.20 | 22.20 | 22.20 | 250 |
| 28 Oct 2022 | 22.20 | 22.20 | 22.08 | 22.30 | 22.30 | 3,405 |
| 27 Oct 2022 | 22.20 | 22.59 | 22.59 | 22.20 | 22.20 | 1,000 |
| 26 Oct 2022 | 22.20 | 22.30 | 22.01 | 22.20 | 22.20 | 5,020 |
| 25 Oct 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 Oct 2022 | 22.30 | 22.60 | 22.40 | 22.20 | 22.20 | 12,324 |
| 21 Oct 2022 | 22.30 | 22.60 | 22.00 | 22.30 | 22.30 | 1,765 |
| 20 Oct 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 19 Oct 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 18 Oct 2022 | 22.20 | 22.40 | 22.01 | 22.30 | 22.30 | 2,700 |
| 17 Oct 2022 | 22.40 | 22.00 | 22.00 | 22.20 | 22.20 | 3,104 |
| 14 Oct 2022 | 22.40 | 22.20 | 22.20 | 22.40 | 22.40 | 420 |
| 13 Oct 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 12 Oct 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 11 Oct 2022 | 22.50 | 22.20 | 22.20 | 22.50 | 22.50 | 1,579 |
| 10 Oct 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 07 Oct 2022 | 22.30 | 22.40 | 22.00 | 22.30 | 22.30 | 7,840 |
| 06 Oct 2022 | 22.30 | 22.21 | 22.10 | 22.40 | 22.40 | 1,500 |
| 05 Oct 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 04 Oct 2022 | 22.30 | 21.85 | 21.85 | 22.30 | 22.30 | 290 |
| 03 Oct 2022 | 22.30 | 22.01 | 22.01 | 22.30 | 22.30 | 736 |
| 30 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 Sept 2022 | 22.30 | 22.73 | 22.73 | 22.30 | 22.30 | 489 |
| 28 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 27 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 26 Sept 2022 | 22.60 | 22.76 | 22.76 | 22.76 | 22.76 | 484 |
| 23 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 21 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 16 Sept 2022 | 22.70 | 22.40 | 22.40 | 22.60 | 22.60 | 625 |
| 15 Sept 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 14 Sept 2022 | 23.00 | 23.40 | 22.60 | 22.80 | 22.80 | 10,782 |
| 13 Sept 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 Sept 2022 | 23.40 | 23.53 | 22.00 | 23.10 | 23.10 | 673 |
| 09 Sept 2022 | 22.90 | 23.33 | 23.33 | 22.90 | 22.90 | 243 |
| 08 Sept 2022 | 23.10 | 22.80 | 22.80 | 22.90 | 22.90 | 207 |
| 07 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 06 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 05 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 02 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 01 Sept 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 31 Aug 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 30 Aug 2022 | 23.50 | 23.93 | 23.93 | 23.50 | 23.50 | 500 |
| 26 Aug 2022 | 23.50 | 23.27 | 23.27 | 23.50 | 23.50 | 225 |
| 25 Aug 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 24 Aug 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 23 Aug 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 22 Aug 2022 | 22.90 | 23.53 | 22.70 | 23.10 | 23.10 | 798 |
| 19 Aug 2022 | 22.90 | 23.10 | 23.10 | 22.90 | 22.90 | 1,000 |
| 18 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 17 Aug 2022 | 22.90 | 23.20 | 23.00 | 22.90 | 22.90 | 910 |
| 16 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 15 Aug 2022 | 22.90 | 23.33 | 23.33 | 22.90 | 22.90 | 500 |
| 12 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 11 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 10 Aug 2022 | 22.90 | 22.60 | 22.60 | 22.90 | 22.90 | 4,411 |
| 09 Aug 2022 | 22.90 | 23.39 | 23.39 | 22.90 | 22.90 | 145 |
| 08 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 05 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 04 Aug 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 03 Aug 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 Aug 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 Aug 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Jul 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 214 |
| 27 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Jul 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 150 |
| 25 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 |
| 22 Jul 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 250 |
| 21 Jul 2022 | 23.00 | 22.41 | 22.41 | 23.00 | 23.00 | 250 |
| 20 Jul 2022 | 23.00 | 23.60 | 23.60 | 23.00 | 23.00 | 400 |
| 19 Jul 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 18 Jul 2022 | 22.70 | 22.40 | 22.40 | 23.00 | 23.00 | 550 |
| 15 Jul 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 14 Jul 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 13 Jul 2022 | 22.90 | 23.00 | 23.00 | 22.90 | 22.90 | 226 |
| 12 Jul 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 11 Jul 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 08 Jul 2022 | 23.40 | 23.00 | 23.00 | 23.40 | 23.40 | 200 |
| 07 Jul 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
