UK markets closed

Boussard & Gavaudan Holding Limited (BGHL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.00+0.10 (+0.44%)
At close: 2:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202123.0023.0023.0023.0023.00-
23 Sept 202123.0023.0023.0023.0023.00-
22 Sept 202123.1023.0023.0022.9022.901,088
21 Sept 202122.9023.4022.6522.9022.901,415
20 Sept 202122.8022.8022.8022.8022.80-
17 Sept 202122.8022.8022.8022.8022.801,605
16 Sept 202122.9022.9022.9022.9022.90-
15 Sept 202122.9022.9022.9022.9022.90-
14 Sept 202122.9022.9022.9022.9022.90-
13 Sept 202122.9022.9022.9022.9022.90-
10 Sept 202122.9022.9022.9022.9022.90-
09 Sept 202122.6022.6022.6022.6022.60-
08 Sept 202122.5022.8022.8022.6022.603,777
07 Sept 202122.5022.8022.8022.3022.30700
06 Sept 202122.3022.3022.3022.3022.30-
03 Sept 202122.3022.3022.3022.3022.30-
02 Sept 202122.2022.6622.6622.2022.201,000
01 Sept 202122.2022.2022.2022.2022.20-
31 Aug 202122.0022.2922.2922.1022.10235
27 Aug 202122.0022.0022.0022.0022.00-
26 Aug 202122.0022.0022.0022.0022.00-
25 Aug 202122.0022.0022.0022.0022.00-
24 Aug 202122.0021.6921.6922.0022.00862
23 Aug 202122.0022.0022.0022.0022.00-
20 Aug 202122.0022.0022.0022.0022.00-
19 Aug 202122.0022.0022.0022.0022.00-
18 Aug 202122.0022.0022.0022.0022.00-
17 Aug 202122.0022.0022.0022.0022.00-
16 Aug 202122.0022.0022.0022.0022.00-
13 Aug 202122.0022.0022.0022.0022.00-
12 Aug 202122.0022.0022.0022.0022.00-
11 Aug 202122.0022.0022.0022.0022.00-
10 Aug 202122.0021.6921.6922.0022.00170
09 Aug 202122.0022.0022.0022.0022.00-
06 Aug 202122.0021.6921.6922.0022.002,000
05 Aug 202122.0022.0022.0022.0022.00-
04 Aug 202122.0022.0022.0022.0022.00-
03 Aug 202122.0022.0022.0022.0022.00-
02 Aug 202122.0022.0022.0022.0022.00-
30 Jul 202122.0022.0022.0022.0022.00-
29 Jul 202122.0022.0022.0022.0022.00-
28 Jul 202122.0021.6921.6922.0022.001,600
27 Jul 202122.0021.6921.6922.0022.00120
26 Jul 202122.0022.0022.0022.0022.00-
23 Jul 202122.0022.4022.3022.0022.0017,287
22 Jul 202122.0022.0022.0022.0022.00-
21 Jul 202122.0022.0022.0022.0022.00-
20 Jul 202122.0022.0022.0022.0022.00-
19 Jul 202122.0022.0022.0022.0022.00-
16 Jul 202122.0022.0022.0022.0022.00-
15 Jul 202122.0022.0022.0022.0022.00-
14 Jul 202122.0022.0022.0022.0022.00-
13 Jul 202122.0022.0022.0022.0022.00-
12 Jul 202122.0021.8721.8722.1022.10223
09 Jul 202122.0022.0022.0022.0022.00-
08 Jul 202122.0021.8521.8522.0022.00220
07 Jul 202122.0022.0022.0022.0022.00-
06 Jul 202122.0022.0022.0022.0022.00-
05 Jul 202122.1022.1022.1022.1022.10-
02 Jul 202121.8021.9821.9821.9021.90750
01 Jul 202121.8021.8021.8021.8021.80-
30 Jun 202121.6021.4721.4721.8021.80750
29 Jun 202121.6021.5021.5021.6021.60132
28 Jun 202121.6021.6021.6021.6021.60-
25 Jun 202121.4021.5021.5021.6021.603,000
24 Jun 202121.4021.5021.5021.4021.402,922
23 Jun 202121.4021.6921.6921.4021.401,100
22 Jun 202121.4021.2521.2521.4021.402,800
21 Jun 202121.4021.5021.5021.4021.401,000
18 Jun 202121.4021.5821.5821.4021.402,128
17 Jun 202121.4021.4021.4021.4021.40-
16 Jun 202121.4021.4021.4021.4021.40-
15 Jun 202121.4021.5821.2521.4021.401,450
14 Jun 202121.4021.4021.4021.4021.401,125
11 Jun 202121.4021.4021.4021.4021.40-
10 Jun 202121.4021.4021.4021.4021.40-
09 Jun 202121.4021.3021.3021.4021.401,597
08 Jun 202121.4021.2521.2521.4021.40800
07 Jun 202121.4021.4021.4021.4021.40-
04 Jun 202121.5021.2721.2721.5021.50410
03 Jun 202121.5021.5021.5021.5021.50-
02 Jun 202121.5021.5021.5021.5021.50-
01 Jun 202121.3021.3021.3021.5021.50231
28 May 202121.3021.3021.3021.3021.30-
27 May 202121.3021.3021.3021.3021.30-
26 May 202121.3021.3021.3021.3021.30-
25 May 202121.3021.3021.3021.3021.30-
24 May 202121.3021.3021.3021.3021.30-
21 May 202121.3021.0721.0721.3021.301,000
20 May 202121.3021.3021.3021.3021.30-
19 May 202121.3021.3021.3021.3021.30-
18 May 202121.3021.5021.5021.3021.301,300
17 May 202121.3021.3021.3021.3021.30-
14 May 202121.5021.6521.6521.3021.30475
13 May 202121.5021.2721.2721.5021.50722
12 May 202121.5021.5021.5021.5021.50-
11 May 202121.5021.2721.2721.5021.50130
10 May 202121.4021.7521.0921.4021.405,328
07 May 202121.4021.7021.0921.4021.40293
06 May 202121.4021.4021.4021.4021.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...