Boussard & Gavaudan Holding Limited (BGHL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:10AM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 06 Jul 2022 | 23.40 | 22.92 | 22.92 | 23.40 | 23.40 | 420 |
| 05 Jul 2022 | 23.40 | 23.10 | 22.40 | 23.40 | 23.40 | 860 |
| 04 Jul 2022 | 23.40 | 22.80 | 22.80 | 23.40 | 23.40 | 27 |
| 01 Jul 2022 | 23.40 | 23.00 | 23.00 | 23.40 | 23.40 | 100 |
| 30 Jun 2022 | 23.40 | 23.10 | 23.10 | 23.40 | 23.40 | 1,500 |
| 29 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 140 |
| 28 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 27 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 23 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 22 Jun 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 21 Jun 2022 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 303 |
| 20 Jun 2022 | 23.30 | 22.98 | 22.74 | 23.40 | 23.40 | 1,303 |
| 17 Jun 2022 | 23.30 | 23.20 | 23.20 | 23.30 | 23.30 | 1,225 |
| 16 Jun 2022 | 23.30 | 23.40 | 23.40 | 23.30 | 23.30 | 110 |
| 15 Jun 2022 | 23.00 | 23.60 | 23.60 | 23.30 | 23.30 | 4,300 |
| 14 Jun 2022 | 23.00 | 23.18 | 23.18 | 23.20 | 23.20 | 219 |
| 13 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 10 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 09 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 08 Jun 2022 | 23.00 | 23.15 | 22.56 | 23.20 | 23.20 | 267 |
| 07 Jun 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 06 Jun 2022 | 23.00 | 23.60 | 23.60 | 23.20 | 23.20 | 246 |
| 01 Jun 2022 | 23.00 | 24.00 | 24.00 | 23.20 | 23.20 | 275 |
| 31 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 30 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 27 May 2022 | 23.00 | 23.94 | 23.94 | 23.20 | 23.20 | 269 |
| 26 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 25 May 2022 | 23.00 | 23.40 | 23.40 | 23.20 | 23.20 | 304 |
| 24 May 2022 | 23.00 | 22.40 | 22.40 | 23.20 | 23.20 | 500 |
| 23 May 2022 | 23.00 | 23.60 | 22.80 | 23.20 | 23.20 | 2,058 |
| 20 May 2022 | 23.00 | 23.00 | 23.00 | 23.20 | 23.20 | 294 |
| 19 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 18 May 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 17 May 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 16 May 2022 | 23.00 | 23.20 | 23.20 | 22.90 | 22.90 | 2,795 |
| 13 May 2022 | 23.00 | 23.78 | 23.40 | 22.90 | 22.90 | 1,794 |
| 12 May 2022 | 23.00 | 23.64 | 23.64 | 22.90 | 22.90 | 1,600 |
| 11 May 2022 | 23.00 | 23.40 | 23.40 | 22.90 | 22.90 | 294 |
| 10 May 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 09 May 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 1,300 |
| 06 May 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 450 |
| 05 May 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 04 May 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 1,315 |
| 03 May 2022 | 23.30 | 22.90 | 22.90 | 23.30 | 23.30 | 115 |
| 29 Apr 2022 | 23.30 | 23.60 | 22.80 | 23.30 | 23.30 | 810 |
| 28 Apr 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 27 Apr 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 26 Apr 2022 | 23.40 | 23.80 | 22.90 | 23.30 | 23.30 | 5,224 |
| 25 Apr 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 22 Apr 2022 | 23.40 | 23.10 | 23.10 | 23.40 | 23.40 | 500 |
| 21 Apr 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 4,927 |
| 20 Apr 2022 | 23.10 | 23.60 | 23.60 | 23.50 | 23.50 | 2,848 |
| 19 Apr 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 14 Apr 2022 | 23.30 | 23.00 | 23.00 | 23.30 | 23.30 | 1,650 |
| 13 Apr 2022 | 23.10 | 23.60 | 23.35 | 23.30 | 23.30 | 5,230 |
| 12 Apr 2022 | 23.30 | 23.60 | 23.60 | 23.10 | 23.10 | 550 |
| 11 Apr 2022 | 23.10 | 23.42 | 23.42 | 23.10 | 23.10 | 10,000 |
| 08 Apr 2022 | 23.10 | 23.20 | 23.20 | 23.10 | 23.10 | 725 |
| 07 Apr 2022 | 23.10 | 23.59 | 22.75 | 23.10 | 23.10 | 5,792 |
| 06 Apr 2022 | 23.10 | 23.00 | 23.00 | 23.10 | 23.10 | 1,020 |
| 05 Apr 2022 | 23.30 | 23.60 | 22.80 | 23.10 | 23.10 | 11,400 |
| 04 Apr 2022 | 23.30 | 23.74 | 22.60 | 23.20 | 23.20 | 3,650 |
| 01 Apr 2022 | 23.30 | 23.20 | 22.40 | 23.20 | 23.20 | 3,079 |
| 31 Mar 2022 | 23.30 | 23.50 | 23.50 | 23.20 | 23.20 | 425 |
| 30 Mar 2022 | 23.20 | 23.50 | 22.85 | 23.20 | 23.20 | 3,521 |
| 29 Mar 2022 | 23.20 | 23.30 | 23.30 | 23.40 | 23.40 | 960 |
| 28 Mar 2022 | 23.10 | 23.30 | 23.21 | 23.30 | 23.30 | 1,375 |
| 25 Mar 2022 | 23.10 | 23.20 | 22.60 | 23.20 | 23.20 | 940 |
| 24 Mar 2022 | 22.70 | 22.90 | 22.90 | 23.20 | 23.20 | 1,725 |
| 23 Mar 2022 | 22.70 | 23.30 | 23.00 | 22.70 | 22.70 | 2,225 |
| *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.
