UK Markets close in 3 hrs 12 mins

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.64-0.36 (-1.64%)
As of 11:48AM BST. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202321.6421.6421.6421.6421.64511
27 Mar 202322.0022.2021.6022.0022.007,054
24 Mar 202321.9021.4521.4522.0022.00662
23 Mar 202321.9021.4021.4021.9021.90330
22 Mar 202321.8021.8321.5021.9021.90425
21 Mar 202322.3022.0121.8021.8021.802,475
20 Mar 202322.3022.3022.3022.3022.30-
17 Mar 202322.3022.2022.2022.3022.301,910
16 Mar 202322.4022.4022.4022.3022.3019,613
15 Mar 202322.4022.0122.0122.4022.40775
14 Mar 202322.4022.0122.0122.4022.40475
13 Mar 202322.4022.4022.4022.4022.40-
10 Mar 202322.5022.5022.5022.5022.50-
09 Mar 202322.4022.4022.4022.4022.40-
08 Mar 202322.3022.0022.0022.3022.30950
07 Mar 202322.3022.3022.3022.3022.30-
06 Mar 202322.3022.2322.2322.3022.30150
03 Mar 202322.3022.2322.2322.3022.30590
02 Mar 202322.3022.2322.2322.3022.30450
01 Mar 202322.3022.2322.2322.3022.30150
28 Feb 202322.3022.3022.3022.3022.30-
27 Feb 202322.3022.2022.2022.3022.3077
24 Feb 202322.3022.2322.2322.3022.3075
23 Feb 202322.3022.2322.0022.3022.301,211
22 Feb 202322.3022.0022.0022.3022.3019,520
21 Feb 202322.3022.3022.3022.3022.30-
20 Feb 202322.3022.3022.3022.3022.30-
17 Feb 202322.3022.3022.3022.3022.30-
16 Feb 202322.3022.0022.0022.3022.302,950
15 Feb 202322.3022.3022.3022.3022.30-
14 Feb 202322.3022.3022.3022.3022.30-
13 Feb 202322.3022.2322.2322.3022.30300
10 Feb 202322.3022.3022.3022.3022.30-
09 Feb 202322.3022.0022.0022.3022.301,800
08 Feb 202322.3022.2022.0022.3022.306,500
07 Feb 202322.3022.0022.0022.3022.301,283
06 Feb 202322.3022.3022.3022.3022.30-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...