UK markets close in 4 hours 47 minutes

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.900.00 (0.00%)
As of 11:10AM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202222.9022.9022.9022.9022.90-
15 Aug 202222.9023.3323.3322.9022.90500
12 Aug 202222.9022.9022.9022.9022.90-
11 Aug 202222.9022.9022.9022.9022.90-
10 Aug 202222.9022.6022.6022.9022.904,411
09 Aug 202222.9023.3923.3922.9022.90145
08 Aug 202222.9022.9022.9022.9022.90-
05 Aug 202222.9022.9022.9022.9022.90-
04 Aug 202222.9022.9022.9022.9022.90-
03 Aug 202223.0023.0023.0023.0023.00-
02 Aug 202223.0023.0023.0023.0023.00-
01 Aug 202223.0023.0023.0023.0023.00-
29 Jul 202223.0023.0023.0023.0023.00-
28 Jul 202223.0022.4022.4023.0023.00214
27 Jul 202223.0023.0023.0023.0023.00-
26 Jul 202223.0022.4022.4023.0023.00150
25 Jul 202223.0023.0023.0023.0023.001,000
22 Jul 202223.0022.4022.4023.0023.00250
21 Jul 202223.0022.4122.4123.0023.00250
20 Jul 202223.0023.6023.6023.0023.00400
19 Jul 202223.0023.0023.0023.0023.00-
18 Jul 202222.7022.4022.4023.0023.00550
15 Jul 202222.7022.7022.7022.7022.70-
14 Jul 202222.9022.9022.9022.9022.90-
13 Jul 202222.9023.0023.0022.9022.90226
12 Jul 202222.9022.9022.9022.9022.90-
11 Jul 202222.9022.9022.9022.9022.90-
08 Jul 202223.4023.0023.0023.4023.40200
07 Jul 202223.4023.4023.4023.4023.40-
06 Jul 202223.4022.9222.9223.4023.40420
05 Jul 202223.4023.1022.4023.4023.40860
04 Jul 202223.4022.8022.8023.4023.4027
01 Jul 202223.4023.0023.0023.4023.40100
30 Jun 202223.4023.1023.1023.4023.401,500
29 Jun 202223.4023.4023.4023.4023.40140
28 Jun 202223.4023.4023.4023.4023.40-
27 Jun 202223.4023.4023.4023.4023.40-
24 Jun 202223.4023.4023.4023.4023.40-
23 Jun 202223.4023.4023.4023.4023.40-
22 Jun 202223.4023.4023.4023.4023.40-
21 Jun 202223.4023.4023.0023.4023.40303
20 Jun 202223.3022.9822.7423.4023.401,303
17 Jun 202223.3023.2023.2023.3023.301,225
16 Jun 202223.3023.4023.4023.3023.30110
15 Jun 202223.0023.6023.6023.3023.304,300
14 Jun 202223.0023.1823.1823.2023.20219
13 Jun 202223.2023.2023.2023.2023.20-
10 Jun 202223.2023.2023.2023.2023.20-
09 Jun 202223.2023.2023.2023.2023.20-
08 Jun 202223.0023.1522.5623.2023.20267
07 Jun 202223.2023.2023.2023.2023.20-
06 Jun 202223.0023.6023.6023.2023.20246
01 Jun 202223.0024.0024.0023.2023.20275
31 May 202223.2023.2023.2023.2023.20-
30 May 202223.2023.2023.2023.2023.20-
27 May 202223.0023.9423.9423.2023.20269
26 May 202223.2023.2023.2023.2023.20-
25 May 202223.0023.4023.4023.2023.20304
24 May 202223.0022.4022.4023.2023.20500
23 May 202223.0023.6022.8023.2023.202,058
20 May 202223.0023.0023.0023.2023.20294
19 May 202223.2023.2023.2023.2023.20-
18 May 202223.2023.2023.2023.2023.20-
17 May 202222.9022.9022.9022.9022.90-
16 May 202223.0023.2023.2022.9022.902,795
13 May 202223.0023.7823.4022.9022.901,794
12 May 202223.0023.6423.6422.9022.901,600
11 May 202223.0023.4023.4022.9022.90294
10 May 202222.9022.9022.9022.9022.90-
09 May 202223.5023.4623.4623.4023.401,300
06 May 202223.5023.4623.4623.4023.40450
05 May 202223.4023.4023.4023.4023.40-
04 May 202223.5023.1023.1023.4023.401,315
03 May 202223.3022.9022.9023.3023.30115
29 Apr 202223.3023.6022.8023.3023.30810
28 Apr 202223.3023.3023.3023.3023.30-
27 Apr 202223.3023.3023.3023.3023.30-
26 Apr 202223.4023.8022.9023.3023.305,224
25 Apr 202223.4023.4023.4023.4023.40-
22 Apr 202223.4023.1023.1023.4023.40500
21 Apr 202223.5023.1023.1023.4023.404,927
20 Apr 202223.1023.6023.6023.5023.502,848
19 Apr 202223.1023.1023.1023.1023.10-
14 Apr 202223.3023.0023.0023.3023.301,650
13 Apr 202223.1023.6023.3523.3023.305,230
12 Apr 202223.3023.6023.6023.1023.10550
11 Apr 202223.1023.4223.4223.1023.1010,000
08 Apr 202223.1023.2023.2023.1023.10725
07 Apr 202223.1023.5922.7523.1023.105,792
06 Apr 202223.1023.0023.0023.1023.101,020
05 Apr 202223.3023.6022.8023.1023.1011,400
04 Apr 202223.3023.7422.6023.2023.203,650
01 Apr 202223.3023.2022.4023.2023.203,079
31 Mar 202223.3023.5023.5023.2023.20425
30 Mar 202223.2023.5022.8523.2023.203,521
29 Mar 202223.2023.3023.3023.4023.40960
28 Mar 202223.1023.3023.2123.3023.301,375
25 Mar 202223.1023.2022.6023.2023.20940
24 Mar 202222.7022.9022.9023.2023.201,725
23 Mar 202222.7023.3023.0022.7022.702,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...