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
As of 11:33AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 410.60 | 411.80 | 409.40 | 409.70 | 409.70 | 235,972 |
| 06 Oct 2022 | 409.00 | 411.40 | 409.00 | 410.20 | 410.20 | 4,641,930 |
| 05 Oct 2022 | 408.00 | 410.80 | 408.00 | 409.00 | 409.00 | 6,488,965 |
| 04 Oct 2022 | 410.00 | 413.20 | 408.60 | 409.20 | 409.20 | 11,047,551 |
| 03 Oct 2022 | 416.80 | 419.00 | 409.52 | 410.20 | 410.20 | 6,195,046 |
| 30 Sept 2022 | 412.20 | 415.00 | 407.80 | 412.00 | 412.00 | 2,073,989 |
| 29 Sept 2022 | 410.00 | 419.00 | 408.60 | 414.00 | 414.00 | 6,424,281 |
| 28 Sept 2022 | 406.80 | 410.00 | 406.20 | 410.00 | 410.00 | 23,581,997 |
| 27 Sept 2022 | 410.00 | 411.17 | 405.59 | 406.00 | 406.00 | 52,334,211 |
| 26 Sept 2022 | 342.00 | 342.00 | 315.00 | 317.80 | 317.80 | 4,706,813 |
| 23 Sept 2022 | 361.40 | 361.40 | 324.20 | 342.00 | 342.00 | 3,592,133 |
| 22 Sept 2022 | 351.80 | 366.80 | 346.98 | 351.20 | 351.20 | 1,054,589 |
| 21 Sept 2022 | 357.40 | 358.60 | 345.00 | 348.40 | 348.40 | 1,414,849 |
| 20 Sept 2022 | 374.80 | 377.24 | 350.00 | 350.00 | 350.00 | 1,722,323 |
| 16 Sept 2022 | 390.20 | 393.60 | 369.84 | 372.40 | 372.40 | 2,579,141 |
| 15 Sept 2022 | 390.00 | 394.33 | 381.20 | 385.20 | 385.20 | 2,713,094 |
| 14 Sept 2022 | 400.00 | 400.00 | 390.00 | 393.40 | 393.40 | 990,338 |
| 13 Sept 2022 | 406.20 | 407.80 | 395.00 | 396.40 | 396.40 | 448,257 |
| 12 Sept 2022 | 401.80 | 408.00 | 401.00 | 404.40 | 404.40 | 1,115,931 |
| 09 Sept 2022 | 400.00 | 404.40 | 397.00 | 402.00 | 402.00 | 560,456 |
| 08 Sept 2022 | 392.00 | 401.00 | 392.00 | 400.00 | 400.00 | 567,392 |
| 07 Sept 2022 | 399.00 | 399.00 | 385.80 | 396.00 | 396.00 | 1,198,283 |
| 06 Sept 2022 | 405.00 | 405.00 | 385.88 | 391.20 | 391.20 | 1,010,467 |
| 05 Sept 2022 | 393.00 | 399.75 | 393.00 | 396.20 | 396.20 | 334,564 |
| 02 Sept 2022 | 402.00 | 402.00 | 394.00 | 395.00 | 395.00 | 529,687 |
| 01 Sept 2022 | 401.60 | 401.60 | 393.48 | 398.00 | 398.00 | 1,025,078 |
| 31 Aug 2022 | 398.20 | 403.00 | 392.00 | 402.40 | 402.40 | 1,340,150 |
| 30 Aug 2022 | 382.00 | 397.20 | 380.40 | 395.00 | 395.00 | 1,593,842 |
| 26 Aug 2022 | 395.40 | 397.20 | 388.20 | 388.20 | 388.20 | 1,365,494 |
| 25 Aug 2022 | 392.00 | 396.80 | 391.60 | 393.40 | 393.40 | 718,749 |
| 24 Aug 2022 | 397.20 | 399.40 | 397.00 | 398.00 | 398.00 | 239,490 |
| 23 Aug 2022 | 404.00 | 404.00 | 398.00 | 399.80 | 399.80 | 5,208,308 |
| 22 Aug 2022 | 398.00 | 401.46 | 396.25 | 399.40 | 399.40 | 431,329 |
| 19 Aug 2022 | 403.40 | 404.80 | 398.00 | 401.40 | 401.40 | 2,351,616 |
| 18 Aug 2022 | 400.00 | 405.00 | 398.40 | 402.00 | 402.00 | 434,623 |
| 17 Aug 2022 | 401.40 | 405.00 | 398.60 | 402.40 | 402.40 | 302,972 |
| 16 Aug 2022 | 397.00 | 403.81 | 397.00 | 403.80 | 403.80 | 678,159 |
| 15 Aug 2022 | 399.00 | 405.00 | 397.00 | 401.40 | 401.40 | 551,815 |
| 12 Aug 2022 | 401.80 | 405.00 | 398.05 | 400.60 | 400.60 | 403,467 |
| 11 Aug 2022 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 288,825 |
| 10 Aug 2022 | 402.00 | 405.88 | 398.00 | 400.00 | 400.00 | 1,179,575 |
| 09 Aug 2022 | 408.20 | 408.20 | 396.00 | 398.00 | 398.00 | 590,833 |
| 08 Aug 2022 | 402.00 | 407.82 | 393.06 | 397.40 | 397.40 | 1,121,026 |
| 05 Aug 2022 | 401.80 | 406.00 | 399.80 | 402.00 | 402.00 | 1,410,056 |
| 04 Aug 2022 | 403.40 | 411.40 | 399.60 | 404.00 | 404.00 | 4,550,084 |
| 03 Aug 2022 | 402.60 | 405.00 | 396.40 | 401.00 | 401.00 | 1,720,635 |
| 02 Aug 2022 | 370.00 | 406.20 | 370.00 | 401.60 | 401.60 | 4,894,205 |
| 01 Aug 2022 | 369.20 | 370.00 | 346.80 | 360.80 | 360.80 | 494,099 |
| 29 Jul 2022 | 345.60 | 366.60 | 345.60 | 363.40 | 363.40 | 286,116 |
| 28 Jul 2022 | 350.00 | 361.80 | 350.00 | 361.80 | 361.80 | 270,704 |
| 27 Jul 2022 | 370.20 | 380.60 | 351.00 | 356.20 | 356.20 | 416,001 |
| 26 Jul 2022 | 359.60 | 364.73 | 347.80 | 354.80 | 354.80 | 417,872 |
| 25 Jul 2022 | 358.80 | 362.20 | 356.00 | 357.80 | 357.80 | 3,615,722 |
| 22 Jul 2022 | 372.00 | 373.20 | 361.20 | 361.20 | 361.20 | 7,644,621 |
| 21 Jul 2022 | 348.00 | 367.00 | 348.00 | 361.00 | 361.00 | 3,516,287 |
| 20 Jul 2022 | 348.40 | 368.20 | 348.40 | 356.00 | 356.00 | 810,903 |
| 19 Jul 2022 | 348.00 | 373.40 | 348.00 | 361.00 | 361.00 | 632,043 |
| 18 Jul 2022 | 366.00 | 366.63 | 358.80 | 364.80 | 364.80 | 332,336 |
| 15 Jul 2022 | 345.60 | 367.00 | 345.60 | 363.00 | 363.00 | 367,211 |
| 14 Jul 2022 | 364.00 | 369.20 | 358.80 | 358.80 | 358.80 | 764,030 |
| 13 Jul 2022 | 380.00 | 380.00 | 359.00 | 367.00 | 367.00 | 561,592 |
| 12 Jul 2022 | 351.00 | 370.20 | 351.00 | 365.00 | 365.00 | 470,501 |
| 11 Jul 2022 | 346.00 | 363.00 | 346.00 | 362.20 | 362.20 | 477,635 |
| 08 Jul 2022 | 365.20 | 369.40 | 360.80 | 360.80 | 360.80 | 753,822 |
| 07 Jul 2022 | 382.00 | 382.00 | 366.40 | 370.00 | 370.00 | 578,440 |
| 06 Jul 2022 | 373.00 | 380.60 | 356.50 | 370.80 | 370.80 | 522,377 |
| 05 Jul 2022 | 376.20 | 380.00 | 370.85 | 374.20 | 374.20 | 1,068,905 |
| 04 Jul 2022 | 372.20 | 378.00 | 364.80 | 376.40 | 376.40 | 2,048,811 |
| 01 Jul 2022 | 375.00 | 375.00 | 365.00 | 365.00 | 365.00 | 3,027,060 |
| 30 Jun 2022 | 374.80 | 388.20 | 368.40 | 374.80 | 374.80 | 4,129,825 |
| 29 Jun 2022 | 389.00 | 391.00 | 382.80 | 386.40 | 386.40 | 1,008,785 |
| 28 Jun 2022 | 409.80 | 409.80 | 392.00 | 392.40 | 392.40 | 1,006,261 |
| 27 Jun 2022 | 406.20 | 406.20 | 394.80 | 398.40 | 398.40 | 1,105,372 |
| 24 Jun 2022 | 404.40 | 407.80 | 402.60 | 407.00 | 407.00 | 2,784,996 |
| 23 Jun 2022 | 403.00 | 406.00 | 400.40 | 404.80 | 404.80 | 779,567 |
| 22 Jun 2022 | 392.00 | 408.00 | 390.80 | 404.00 | 404.00 | 1,604,648 |
| 21 Jun 2022 | 412.00 | 412.00 | 389.60 | 403.80 | 403.80 | 765,167 |
| 20 Jun 2022 | 395.00 | 398.80 | 390.60 | 398.80 | 398.80 | 2,372,232 |
| 17 Jun 2022 | 395.00 | 397.60 | 386.40 | 394.00 | 394.00 | 5,617,534 |
| 16 Jun 2022 | 406.00 | 414.40 | 385.80 | 385.80 | 385.80 | 2,867,290 |
| 15 Jun 2022 | 402.60 | 414.40 | 401.60 | 405.80 | 405.80 | 1,428,792 |
| 14 Jun 2022 | 411.40 | 411.40 | 402.00 | 402.00 | 402.00 | 6,565,907 |
| 13 Jun 2022 | 410.00 | 415.00 | 403.00 | 408.40 | 408.40 | 5,300,820 |
| 10 Jun 2022 | 414.80 | 420.00 | 414.20 | 415.00 | 415.00 | 2,119,159 |
| 09 Jun 2022 | 414.40 | 417.40 | 411.00 | 415.80 | 415.80 | 1,744,359 |
| 08 Jun 2022 | 414.60 | 415.60 | 409.00 | 412.80 | 412.80 | 3,156,238 |
| 07 Jun 2022 | 420.00 | 423.40 | 404.60 | 413.40 | 413.40 | 11,942,673 |
| 06 Jun 2022 | 349.20 | 349.20 | 324.54 | 325.00 | 325.00 | 387,441 |
| 01 Jun 2022 | 317.60 | 329.40 | 317.60 | 324.60 | 324.60 | 619,963 |
| 31 May 2022 | 316.00 | 321.60 | 310.87 | 321.40 | 321.40 | 836,578 |
| 30 May 2022 | 320.40 | 322.92 | 312.60 | 319.60 | 319.60 | 334,493 |
| 27 May 2022 | 312.20 | 320.20 | 308.80 | 314.80 | 314.80 | 352,668 |
| 26 May 2022 | 304.80 | 310.20 | 294.21 | 309.00 | 309.00 | 242,631 |
| 25 May 2022 | 300.00 | 308.20 | 300.00 | 306.00 | 306.00 | 221,005 |
| 24 May 2022 | 306.00 | 310.20 | 304.60 | 305.20 | 305.20 | 261,629 |
| 23 May 2022 | 309.80 | 310.60 | 306.00 | 307.00 | 307.00 | 277,396 |
| 20 May 2022 | 302.60 | 310.20 | 302.20 | 308.60 | 308.60 | 608,886 |
| 19 May 2022 | 307.80 | 307.80 | 294.91 | 301.80 | 301.80 | 692,972 |
| 18 May 2022 | 307.40 | 312.60 | 304.00 | 307.60 | 307.60 | 496,918 |
| 17 May 2022 | 325.00 | 325.00 | 307.40 | 309.60 | 309.60 | 637,353 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
