UK Markets closed

Biffa plc (BIFF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
410.00+0.40 (+0.10%)
At close: 05:45PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023------
01 Feb 2023------
31 Jan 2023------
30 Jan 2023------
27 Jan 2023------
26 Jan 2023410.00410.00409.60410.00410.002,283,552
25 Jan 2023410.20410.20409.24409.60409.60240,898
24 Jan 2023410.40411.20408.88410.00410.001,386,693
23 Jan 2023410.20410.25409.40410.00410.0012,337,854
20 Jan 2023409.80410.20409.25410.20410.201,064,851
19 Jan 2023408.60409.80408.60409.20409.2023,117,124
18 Jan 2023409.80411.80409.20409.80409.806,033,926
17 Jan 2023408.00409.60408.00409.20409.20763,441
16 Jan 2023409.60409.60408.00408.00408.00372,680
13 Jan 2023407.80408.80407.80408.40408.40108,983
12 Jan 2023408.40409.36407.60408.00408.00989,997
11 Jan 2023408.40408.94408.00408.00408.00999,429
10 Jan 2023408.80409.00407.60408.40408.401,078,331
09 Jan 2023407.40409.40407.40407.80407.801,236,145
06 Jan 2023407.40409.00407.40407.60407.601,409,677
05 Jan 2023410.00410.00407.40407.60407.60771,451
04 Jan 2023408.40408.60407.40408.00408.003,802,377
03 Jan 2023408.00409.24407.60408.00408.00594,711
30 Dec 2022407.40408.00407.40407.40407.40301,058
29 Dec 2022409.60409.60407.40407.40407.401,235,935
28 Dec 2022408.00408.80407.20407.80407.80374,333
23 Dec 2022407.20409.32407.20407.20407.20189,130
22 Dec 2022410.00410.00407.20407.40407.401,335,005
21 Dec 2022410.00410.00407.00407.20407.201,457,636
20 Dec 2022407.20408.80407.20407.40407.401,245,434
19 Dec 2022407.20410.40407.20407.20407.201,052,242
16 Dec 2022407.60408.96407.20407.40407.40844,892
15 Dec 2022409.00409.00408.20408.20408.20246,258
14 Dec 2022408.00410.40408.00408.80408.801,719,400
13 Dec 2022412.00412.00407.80408.20408.202,868,589
12 Dec 2022424.80424.80407.60408.20408.20233,512
09 Dec 2022407.20413.00407.20408.40408.40317,592
08 Dec 2022409.20410.20407.20407.20407.20415,512
07 Dec 2022407.40407.78407.40407.60407.601,158,397
06 Dec 2022408.00408.00407.20407.20407.201,318,567
05 Dec 2022407.20409.60407.20407.20407.20324,908
02 Dec 2022420.00420.00407.20407.20407.203,478,224
01 Dec 2022408.00408.05407.00407.20407.201,321,806
30 Nov 2022408.00410.00407.20408.00408.002,207,593
29 Nov 2022410.00410.00407.00407.00407.00565,889
28 Nov 2022407.20408.00407.00407.00407.004,670,758
25 Nov 2022410.00410.00407.00407.60407.60815,740
24 Nov 2022407.40407.60407.00407.20407.20371,889
23 Nov 2022407.00407.80407.00407.20407.20522,379
22 Nov 2022407.60407.60406.96407.00407.00445,111
21 Nov 2022407.00410.00407.00407.40407.40851,305
18 Nov 2022407.00407.60407.00407.20407.20521,880
17 Nov 2022407.80409.00406.60406.80406.801,287,168
16 Nov 2022407.00407.80407.00407.80407.802,187,465
15 Nov 2022409.20409.20407.00407.40407.403,281,256
14 Nov 2022411.00413.60409.60409.60409.604,986,883
11 Nov 2022414.20417.40411.20414.20414.20944,644
10 Nov 2022412.00421.20410.00414.60414.603,798,174
09 Nov 2022415.00415.00410.20411.60411.60750,346
08 Nov 2022414.00415.00413.38415.00415.001,662,731
07 Nov 2022415.00415.00412.22414.00414.00905,727
04 Nov 2022412.00413.80410.20412.60412.602,320,730
03 Nov 2022414.00414.00411.00411.40411.404,260,042
02 Nov 2022412.80414.60411.80414.20414.20879,247
01 Nov 2022411.40415.00411.40412.20412.201,861,088
31 Oct 2022411.20415.00411.20411.40411.40375,058
28 Oct 2022412.00415.00411.00411.00411.00530,804
27 Oct 2022412.00415.20412.00413.00413.00690,546
26 Oct 2022420.00420.00411.29413.00413.001,351,171
25 Oct 2022413.40413.60411.18412.20412.202,927,733
24 Oct 2022415.00419.02411.57412.00412.00786,178
21 Oct 2022413.00423.00410.20414.20414.206,347,474
20 Oct 2022413.40415.00413.20413.60413.606,810,490
19 Oct 2022415.20417.20412.40414.00414.00641,704
18 Oct 2022415.00417.60412.60414.00414.00625,298
17 Oct 2022412.00415.00412.00414.60414.60897,231
14 Oct 2022412.40416.80412.00412.00412.001,686,836
13 Oct 2022410.00415.60409.20414.80414.809,509,751
12 Oct 2022408.00412.60408.00409.20409.204,496,556
11 Oct 2022410.20413.00408.00408.80408.804,771,014
10 Oct 2022410.20411.80409.20410.00410.005,913,716
07 Oct 2022410.60413.40409.35411.20411.201,148,373
06 Oct 2022409.00411.40409.00410.20410.204,641,930
05 Oct 2022408.00410.80408.00409.00409.006,488,965
04 Oct 2022410.00413.20408.60409.20409.2011,047,551
03 Oct 2022416.80419.00409.52410.20410.206,195,046
30 Sept 2022412.20415.00407.80412.00412.002,073,989
29 Sept 2022410.00419.00408.60414.00414.006,424,281
28 Sept 2022406.80410.00406.20410.00410.0023,581,997
27 Sept 2022410.00411.17405.59406.00406.0052,334,211
26 Sept 2022342.00342.00315.00317.80317.804,706,813
23 Sept 2022361.40361.40324.20342.00342.003,592,133
22 Sept 2022351.80366.80346.98351.20351.201,054,589
21 Sept 2022357.40358.60345.00348.40348.401,414,849
20 Sept 2022374.80377.24350.00350.00350.001,722,323
16 Sept 2022390.20393.60369.84372.40372.402,579,141
15 Sept 2022390.00394.33381.20385.20385.202,713,094
14 Sept 2022400.00400.00390.00393.40393.40990,338
13 Sept 2022406.20407.80395.00396.40396.40448,257
12 Sept 2022401.80408.00401.00404.40404.401,115,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...