UK Markets close in 4 hrs 30 mins

Biffa plc (BIFF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
409.70-0.50 (-0.12%)
As of 11:33AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022410.60411.80409.40409.70409.70235,972
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
09 Sept 2022400.00404.40397.00402.00402.00560,456
08 Sept 2022392.00401.00392.00400.00400.00567,392
07 Sept 2022399.00399.00385.80396.00396.001,198,283
06 Sept 2022405.00405.00385.88391.20391.201,010,467
05 Sept 2022393.00399.75393.00396.20396.20334,564
02 Sept 2022402.00402.00394.00395.00395.00529,687
01 Sept 2022401.60401.60393.48398.00398.001,025,078
31 Aug 2022398.20403.00392.00402.40402.401,340,150
30 Aug 2022382.00397.20380.40395.00395.001,593,842
26 Aug 2022395.40397.20388.20388.20388.201,365,494
25 Aug 2022392.00396.80391.60393.40393.40718,749
24 Aug 2022397.20399.40397.00398.00398.00239,490
23 Aug 2022404.00404.00398.00399.80399.805,208,308
22 Aug 2022398.00401.46396.25399.40399.40431,329
19 Aug 2022403.40404.80398.00401.40401.402,351,616
18 Aug 2022400.00405.00398.40402.00402.00434,623
17 Aug 2022401.40405.00398.60402.40402.40302,972
16 Aug 2022397.00403.81397.00403.80403.80678,159
15 Aug 2022399.00405.00397.00401.40401.40551,815
12 Aug 2022401.80405.00398.05400.60400.60403,467
11 Aug 2022408.00408.00400.00402.00402.00288,825
10 Aug 2022402.00405.88398.00400.00400.001,179,575
09 Aug 2022408.20408.20396.00398.00398.00590,833
08 Aug 2022402.00407.82393.06397.40397.401,121,026
05 Aug 2022401.80406.00399.80402.00402.001,410,056
04 Aug 2022403.40411.40399.60404.00404.004,550,084
03 Aug 2022402.60405.00396.40401.00401.001,720,635
02 Aug 2022370.00406.20370.00401.60401.604,894,205
01 Aug 2022369.20370.00346.80360.80360.80494,099
29 Jul 2022345.60366.60345.60363.40363.40286,116
28 Jul 2022350.00361.80350.00361.80361.80270,704
27 Jul 2022370.20380.60351.00356.20356.20416,001
26 Jul 2022359.60364.73347.80354.80354.80417,872
25 Jul 2022358.80362.20356.00357.80357.803,615,722
22 Jul 2022372.00373.20361.20361.20361.207,644,621
21 Jul 2022348.00367.00348.00361.00361.003,516,287
20 Jul 2022348.40368.20348.40356.00356.00810,903
19 Jul 2022348.00373.40348.00361.00361.00632,043
18 Jul 2022366.00366.63358.80364.80364.80332,336
15 Jul 2022345.60367.00345.60363.00363.00367,211
14 Jul 2022364.00369.20358.80358.80358.80764,030
13 Jul 2022380.00380.00359.00367.00367.00561,592
12 Jul 2022351.00370.20351.00365.00365.00470,501
11 Jul 2022346.00363.00346.00362.20362.20477,635
08 Jul 2022365.20369.40360.80360.80360.80753,822
07 Jul 2022382.00382.00366.40370.00370.00578,440
06 Jul 2022373.00380.60356.50370.80370.80522,377
05 Jul 2022376.20380.00370.85374.20374.201,068,905
04 Jul 2022372.20378.00364.80376.40376.402,048,811
01 Jul 2022375.00375.00365.00365.00365.003,027,060
30 Jun 2022374.80388.20368.40374.80374.804,129,825
29 Jun 2022389.00391.00382.80386.40386.401,008,785
28 Jun 2022409.80409.80392.00392.40392.401,006,261
27 Jun 2022406.20406.20394.80398.40398.401,105,372
24 Jun 2022404.40407.80402.60407.00407.002,784,996
23 Jun 2022403.00406.00400.40404.80404.80779,567
22 Jun 2022392.00408.00390.80404.00404.001,604,648
21 Jun 2022412.00412.00389.60403.80403.80765,167
20 Jun 2022395.00398.80390.60398.80398.802,372,232
17 Jun 2022395.00397.60386.40394.00394.005,617,534
16 Jun 2022406.00414.40385.80385.80385.802,867,290
15 Jun 2022402.60414.40401.60405.80405.801,428,792
14 Jun 2022411.40411.40402.00402.00402.006,565,907
13 Jun 2022410.00415.00403.00408.40408.405,300,820
10 Jun 2022414.80420.00414.20415.00415.002,119,159
09 Jun 2022414.40417.40411.00415.80415.801,744,359
08 Jun 2022414.60415.60409.00412.80412.803,156,238
07 Jun 2022420.00423.40404.60413.40413.4011,942,673
06 Jun 2022349.20349.20324.54325.00325.00387,441
01 Jun 2022317.60329.40317.60324.60324.60619,963
31 May 2022316.00321.60310.87321.40321.40836,578
30 May 2022320.40322.92312.60319.60319.60334,493
27 May 2022312.20320.20308.80314.80314.80352,668
26 May 2022304.80310.20294.21309.00309.00242,631
25 May 2022300.00308.20300.00306.00306.00221,005
24 May 2022306.00310.20304.60305.20305.20261,629
23 May 2022309.80310.60306.00307.00307.00277,396
20 May 2022302.60310.20302.20308.60308.60608,886
19 May 2022307.80307.80294.91301.80301.80692,972
18 May 2022307.40312.60304.00307.60307.60496,918
17 May 2022325.00325.00307.40309.60309.60637,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...