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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 Sept 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Sept 2021 | 23.10 | 23.00 | 23.00 | 22.90 | 22.90 | 1,088 |
| 21 Sept 2021 | 22.90 | 23.40 | 22.65 | 22.90 | 22.90 | 1,415 |
| 20 Sept 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 17 Sept 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,605 |
| 16 Sept 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 15 Sept 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 14 Sept 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 13 Sept 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 10 Sept 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 09 Sept 2021 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 08 Sept 2021 | 22.50 | 22.80 | 22.80 | 22.60 | 22.60 | 3,777 |
| 07 Sept 2021 | 22.50 | 22.80 | 22.80 | 22.30 | 22.30 | 700 |
| 06 Sept 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 03 Sept 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 02 Sept 2021 | 22.20 | 22.66 | 22.66 | 22.20 | 22.20 | 1,000 |
| 01 Sept 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 31 Aug 2021 | 22.00 | 22.29 | 22.29 | 22.10 | 22.10 | 235 |
| 27 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 26 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 Aug 2021 | 22.00 | 21.69 | 21.69 | 22.00 | 22.00 | 862 |
| 23 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 19 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 18 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 10 Aug 2021 | 22.00 | 21.69 | 21.69 | 22.00 | 22.00 | 170 |
| 09 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Aug 2021 | 22.00 | 21.69 | 21.69 | 22.00 | 22.00 | 2,000 |
| 05 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 04 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Aug 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 30 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 28 Jul 2021 | 22.00 | 21.69 | 21.69 | 22.00 | 22.00 | 1,600 |
| 27 Jul 2021 | 22.00 | 21.69 | 21.69 | 22.00 | 22.00 | 120 |
| 26 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Jul 2021 | 22.00 | 22.40 | 22.30 | 22.00 | 22.00 | 17,287 |
| 22 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 21 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 19 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 Jul 2021 | 22.00 | 21.87 | 21.87 | 22.10 | 22.10 | 223 |
| 09 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 Jul 2021 | 22.00 | 21.85 | 21.85 | 22.00 | 22.00 | 220 |
| 07 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Jul 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 05 Jul 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 Jul 2021 | 21.80 | 21.98 | 21.98 | 21.90 | 21.90 | 750 |
| 01 Jul 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 30 Jun 2021 | 21.60 | 21.47 | 21.47 | 21.80 | 21.80 | 750 |
| 29 Jun 2021 | 21.60 | 21.50 | 21.50 | 21.60 | 21.60 | 132 |
| 28 Jun 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 25 Jun 2021 | 21.40 | 21.50 | 21.50 | 21.60 | 21.60 | 3,000 |
| 24 Jun 2021 | 21.40 | 21.50 | 21.50 | 21.40 | 21.40 | 2,922 |
| 23 Jun 2021 | 21.40 | 21.69 | 21.69 | 21.40 | 21.40 | 1,100 |
| 22 Jun 2021 | 21.40 | 21.25 | 21.25 | 21.40 | 21.40 | 2,800 |
| 21 Jun 2021 | 21.40 | 21.50 | 21.50 | 21.40 | 21.40 | 1,000 |
| 18 Jun 2021 | 21.40 | 21.58 | 21.58 | 21.40 | 21.40 | 2,128 |
| 17 Jun 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 16 Jun 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 15 Jun 2021 | 21.40 | 21.58 | 21.25 | 21.40 | 21.40 | 1,450 |
| 14 Jun 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1,125 |
| 11 Jun 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 10 Jun 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 09 Jun 2021 | 21.40 | 21.30 | 21.30 | 21.40 | 21.40 | 1,597 |
| 08 Jun 2021 | 21.40 | 21.25 | 21.25 | 21.40 | 21.40 | 800 |
| 07 Jun 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 04 Jun 2021 | 21.50 | 21.27 | 21.27 | 21.50 | 21.50 | 410 |
| 03 Jun 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 02 Jun 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 01 Jun 2021 | 21.30 | 21.30 | 21.30 | 21.50 | 21.50 | 231 |
| 28 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 27 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 26 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 25 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 24 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 21 May 2021 | 21.30 | 21.07 | 21.07 | 21.30 | 21.30 | 1,000 |
| 20 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 19 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 18 May 2021 | 21.30 | 21.50 | 21.50 | 21.30 | 21.30 | 1,300 |
| 17 May 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 14 May 2021 | 21.50 | 21.65 | 21.65 | 21.30 | 21.30 | 475 |
| 13 May 2021 | 21.50 | 21.27 | 21.27 | 21.50 | 21.50 | 722 |
| 12 May 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 11 May 2021 | 21.50 | 21.27 | 21.27 | 21.50 | 21.50 | 130 |
| 10 May 2021 | 21.40 | 21.75 | 21.09 | 21.40 | 21.40 | 5,328 |
| 07 May 2021 | 21.40 | 21.70 | 21.09 | 21.40 | 21.40 | 293 |
| 06 May 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
