Biffa (BIFF) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Biffa

Date Open High Low Close* Volume
26/01/2023 410.00p 410.00p 409.60p 410.00p 2262185
25/01/2023 410.20p 410.20p 409.24p 409.60p 210063
24/01/2023 410.40p 411.20p 408.88p 410.00p 1277100
23/01/2023 410.20p 410.25p 409.40p 410.00p 12292608
20/01/2023 409.80p 410.20p 409.25p 410.20p 1008544
19/01/2023 408.60p 409.80p 408.60p 409.20p 23080788
18/01/2023 409.80p 411.80p 409.20p 409.80p 6014829
17/01/2023 408.00p 409.60p 408.00p 409.20p 638912
16/01/2023 409.60p 409.60p 408.00p 408.00p 255457
13/01/2023 407.80p 408.80p 407.80p 408.40p 97296
12/01/2023 408.40p 409.36p 407.60p 408.00p 907743
11/01/2023 408.40p 408.94p 408.00p 408.00p 959585
10/01/2023 408.80p 409.00p 407.60p 408.40p 856522
09/01/2023 407.40p 409.40p 407.40p 407.80p 1061891
06/01/2023 407.40p 409.00p 407.40p 407.60p 962120
05/01/2023 410.00p 410.00p 407.40p 407.60p 567606
04/01/2023 408.40p 408.60p 407.40p 408.00p 3715578
03/01/2023 408.00p 409.25p 407.60p 408.00p 459152
30/12/2022 407.40p 408.00p 407.40p 407.40p 284440
29/12/2022 409.60p 409.60p 407.40p 407.40p 1219493
28/12/2022 408.00p 408.80p 407.20p 407.80p 350686
23/12/2022 407.20p 409.32p 407.20p 407.20p 188557
22/12/2022 410.00p 410.00p 407.20p 407.40p 1324170
21/12/2022 410.00p 410.00p 407.00p 407.20p 1448004
20/12/2022 407.20p 408.80p 407.20p 407.40p 1237255
19/12/2022 407.20p 410.40p 407.20p 407.20p 1000075
16/12/2022 407.60p 408.96p 407.20p 407.40p 729895
15/12/2022 409.00p 409.00p 408.20p 408.20p 214122
14/12/2022 408.00p 410.40p 408.00p 408.80p 1606970
13/12/2022 412.00p 412.00p 407.80p 408.20p 2809492
12/12/2022 424.80p 424.80p 407.60p 408.20p 211552
09/12/2022 407.20p 413.00p 407.20p 408.40p 233144
08/12/2022 409.20p 410.20p 407.20p 407.20p 291414
07/12/2022 407.40p 407.78p 407.40p 407.60p 1142371
06/12/2022 408.00p 408.00p 407.20p 407.20p 775533
05/12/2022 407.20p 409.60p 407.20p 407.20p 270731
02/12/2022 420.00p 420.00p 407.20p 407.20p 3264713
01/12/2022 408.00p 408.04p 407.00p 407.20p 976458
30/11/2022 408.00p 410.00p 407.20p 408.00p 1953356
29/11/2022 410.00p 410.00p 407.00p 407.00p 542370
28/11/2022 407.20p 408.00p 407.00p 407.00p 4666700
25/11/2022 410.00p 410.00p 407.00p 407.60p 704736
24/11/2022 407.40p 407.60p 407.00p 407.20p 358025
23/11/2022 407.00p 407.80p 407.00p 407.20p 468103
22/11/2022 407.60p 407.60p 407.00p 407.00p 381371
21/11/2022 407.00p 410.00p 407.00p 407.40p 827851
18/11/2022 407.00p 407.60p 407.00p 407.20p 441003
17/11/2022 407.80p 409.00p 406.60p 406.80p 1233274
16/11/2022 407.00p 407.80p 407.00p 407.80p 1694753
15/11/2022 409.20p 409.20p 407.00p 407.40p 2810122
14/11/2022 411.00p 413.60p 409.60p 409.60p 3468191
11/11/2022 414.20p 417.40p 411.20p 414.20p 742325
10/11/2022 412.00p 421.20p 410.00p 414.60p 3348701
09/11/2022 415.00p 415.00p 410.20p 411.60p 715625
08/11/2022 414.00p 415.00p 413.38p 415.00p 1260990
07/11/2022 415.00p 415.00p 412.22p 414.00p 811027
04/11/2022 412.00p 413.80p 410.20p 412.60p 1992600
03/11/2022 414.00p 414.00p 411.00p 411.40p 2711666
02/11/2022 412.80p 414.60p 411.80p 414.20p 783736
01/11/2022 411.40p 415.00p 411.40p 412.20p 1794590
31/10/2022 411.20p 415.00p 411.20p 411.40p 324425
28/10/2022 412.00p 415.00p 411.00p 411.00p 498113
27/10/2022 412.00p 415.20p 412.00p 413.00p 441690
26/10/2022 420.00p 420.00p 411.29p 413.00p 1342109
25/10/2022 413.40p 413.60p 411.18p 412.20p 2901480
24/10/2022 415.00p 419.02p 411.57p 412.00p 594497
21/10/2022 413.00p 423.00p 410.20p 414.20p 6073956
20/10/2022 413.40p 415.00p 413.20p 413.60p 6647311
19/10/2022 415.20p 417.20p 412.40p 414.00p 436218
18/10/2022 415.00p 417.60p 412.60p 414.00p 546006
17/10/2022 412.00p 415.00p 412.00p 414.60p 728050
14/10/2022 412.40p 416.80p 412.00p 412.00p 1103282
13/10/2022 410.00p 415.60p 409.20p 414.80p 9201427
12/10/2022 408.00p 412.60p 408.00p 409.20p 3922944
11/10/2022 410.20p 413.00p 408.00p 408.80p 4476963
10/10/2022 410.20p 411.80p 409.20p 410.00p 5876550
07/10/2022 410.60p 413.40p 409.35p 411.20p 1097182
06/10/2022 409.00p 411.40p 409.00p 410.20p 4085656
05/10/2022 408.00p 410.80p 408.00p 409.00p 5953909
04/10/2022 410.00p 413.20p 408.60p 409.20p 9803814
03/10/2022 416.80p 419.00p 409.52p 410.20p 6049745
30/09/2022 412.20p 415.00p 407.80p 412.00p 1310715
29/09/2022 410.00p 419.00p 408.60p 414.00p 4334394
28/09/2022 406.80p 410.00p 406.20p 410.00p 19388916
27/09/2022 410.00p 411.17p 405.00p 406.00p 42854056
26/09/2022 342.00p 342.00p 315.00p 317.80p 1681820
23/09/2022 361.40p 361.40p 324.20p 342.00p 1474958
22/09/2022 351.80p 366.80p 346.98p 351.20p 934981
21/09/2022 357.40p 358.60p 345.00p 348.40p 1374477
20/09/2022 374.80p 377.24p 350.00p 350.00p 1296063
16/09/2022 390.20p 393.60p 369.84p 372.40p 1609534
15/09/2022 390.00p 394.33p 381.20p 385.20p 2571716
14/09/2022 400.00p 400.00p 390.00p 393.40p 579158
13/09/2022 406.20p 407.80p 395.00p 396.40p 333305
12/09/2022 396.20p 408.00p 396.20p 404.40p 943911
09/09/2022 400.00p 404.40p 397.00p 402.00p 477334
08/09/2022 392.00p 401.00p 392.00p 400.00p 535611
07/09/2022 399.00p 399.00p 385.80p 396.00p 866683
06/09/2022 405.00p 405.00p 385.88p 391.20p 946866
05/09/2022 393.00p 399.75p 393.00p 396.20p 283855
02/09/2022 402.00p 402.00p 394.00p 395.00p 467980
01/09/2022 401.60p 401.60p 393.48p 398.00p 513310
31/08/2022 398.20p 403.00p 392.00p 402.40p 767529
30/08/2022 382.00p 397.20p 380.40p 395.00p 913764
26/08/2022 395.40p 397.20p 388.20p 388.20p 1210382
25/08/2022 392.00p 396.80p 391.60p 393.40p 419962
24/08/2022 397.20p 399.40p 397.00p 398.00p 198149
23/08/2022 404.00p 404.00p 398.00p 399.80p 5192215
22/08/2022 398.00p 401.46p 396.25p 399.40p 361547
19/08/2022 403.40p 404.80p 398.00p 401.40p 784787
18/08/2022 400.00p 405.00p 398.40p 402.00p 379324
17/08/2022 401.40p 405.00p 398.60p 402.40p 246113
16/08/2022 397.00p 403.81p 397.00p 403.80p 653267
15/08/2022 399.00p 405.00p 397.00p 401.40p 523058
12/08/2022 401.80p 405.00p 398.05p 400.60p 355014
11/08/2022 408.00p 408.00p 400.00p 402.00p 250165
10/08/2022 402.00p 405.88p 398.00p 400.00p 804730
09/08/2022 408.20p 408.20p 396.00p 398.00p 293051
08/08/2022 402.00p 407.82p 393.06p 397.40p 843351
05/08/2022 401.80p 406.00p 399.80p 402.00p 435320
04/08/2022 403.40p 411.40p 399.60p 404.00p 4131028
03/08/2022 402.60p 405.00p 396.40p 401.00p 1276374
02/08/2022 370.00p 406.20p 370.00p 401.60p 4026585
01/08/2022 369.20p 370.00p 346.80p 360.80p 333021
29/07/2022 345.60p 366.60p 345.60p 363.40p 271095
28/07/2022 350.00p 361.80p 350.00p 361.80p 253098
27/07/2022 370.20p 380.60p 351.00p 356.20p 396812
26/07/2022 359.60p 364.73p 347.80p 354.80p 380143
25/07/2022 358.80p 362.20p 356.00p 357.80p 3588163
22/07/2022 372.00p 373.20p 361.20p 361.20p 7614627
21/07/2022 348.00p 367.00p 348.00p 361.00p 3366163
20/07/2022 348.40p 368.20p 348.40p 356.00p 411532
19/07/2022 348.00p 373.40p 348.00p 361.00p 522414
18/07/2022 364.60p 366.63p 358.80p 364.80p 293383
15/07/2022 345.60p 367.00p 345.60p 363.00p 252885
14/07/2022 364.00p 369.20p 358.80p 358.80p 730781
13/07/2022 380.00p 380.00p 359.00p 367.00p 539404
12/07/2022 351.00p 370.20p 351.00p 365.00p 420705
11/07/2022 346.00p 363.00p 346.00p 362.20p 238418
08/07/2022 365.20p 369.40p 360.80p 360.80p 692825
07/07/2022 382.00p 382.00p 366.40p 370.00p 556999
06/07/2022 373.00p 380.60p 356.50p 370.80p 448457
05/07/2022 376.20p 380.00p 370.85p 374.20p 713407
04/07/2022 372.20p 378.00p 364.80p 376.40p 1425156
01/07/2022 375.00p 375.00p 365.00p 365.00p 1452489
30/06/2022 374.80p 388.20p 368.40p 374.80p 1363221
29/06/2022 389.00p 391.00p 382.80p 386.40p 857774
28/06/2022 409.80p 409.80p 392.00p 392.40p 937591
27/06/2022 406.20p 406.20p 394.80p 398.40p 911799
24/06/2022 404.40p 407.80p 402.60p 407.00p 2653187
23/06/2022 403.00p 406.00p 400.40p 404.80p 719041
22/06/2022 392.00p 408.00p 390.80p 404.00p 1172529
21/06/2022 412.00p 412.00p 389.60p 398.80p 132317
20/06/2022 395.00p 398.80p 390.60p 398.80p 2354006
17/06/2022 395.00p 397.60p 386.40p 394.00p 5079704
16/06/2022 406.00p 414.40p 385.80p 385.80p 2130165
15/06/2022 402.60p 414.40p 401.60p 405.80p 1124075
14/06/2022 411.40p 411.40p 402.00p 402.00p 4650579
13/06/2022 410.00p 415.00p 403.00p 408.40p 5020522
10/06/2022 414.80p 420.00p 414.20p 415.00p 1891803
09/06/2022 414.40p 417.40p 411.00p 415.80p 1177892
08/06/2022 414.60p 415.60p 409.00p 412.80p 2866182
07/06/2022 420.00p 423.40p 404.60p 413.40p 10369831
06/06/2022 349.20p 349.20p 324.54p 325.00p 284580
01/06/2022 317.60p 329.40p 317.60p 324.60p 525113
31/05/2022 316.00p 321.60p 310.87p 321.40p 680164
27/05/2022 312.20p 320.20p 308.80p 314.80p 306861
26/05/2022 304.80p 310.20p 294.21p 309.00p 188323
25/05/2022 300.00p 308.20p 300.00p 306.00p 190809
24/05/2022 306.00p 310.20p 304.60p 305.20p 201116
23/05/2022 309.80p 310.60p 306.00p 307.00p 203836
20/05/2022 302.60p 310.20p 302.20p 308.60p 437397
19/05/2022 307.80p 307.80p 294.91p 301.80p 625234
18/05/2022 307.40p 312.60p 304.00p 307.60p 402773
17/05/2022 325.00p 325.00p 307.40p 309.60p 596545
16/05/2022 312.00p 321.60p 311.96p 316.00p 317297
13/05/2022 309.80p 319.40p 307.70p 319.40p 354731
12/05/2022 306.20p 310.20p 303.60p 308.80p 343954
11/05/2022 311.40p 311.40p 303.80p 308.20p 364606
10/05/2022 314.40p 322.87p 307.40p 307.40p 533837
09/05/2022 321.00p 321.00p 308.00p 312.40p 367095
06/05/2022 334.60p 335.82p 318.60p 319.60p 320030
05/05/2022 343.40p 345.60p 334.60p 336.60p 647549
04/05/2022 339.60p 350.69p 334.60p 338.60p 553080
03/05/2022 348.00p 348.00p 339.60p 341.20p 789478
29/04/2022 323.00p 353.00p 313.20p 348.80p 1405183
28/04/2022 321.60p 333.00p 321.60p 331.40p 220268
27/04/2022 329.80p 330.20p 319.20p 322.60p 185395
26/04/2022 325.00p 333.80p 325.00p 331.80p 72539
25/04/2022 333.40p 334.40p 327.38p 331.80p 259997
22/04/2022 321.60p 342.20p 321.60p 336.40p 319219
21/04/2022 334.80p 347.00p 334.80p 339.40p 292979
20/04/2022 338.40p 343.17p 334.20p 336.60p 696599
19/04/2022 331.20p 344.60p 327.00p 339.20p 613962
14/04/2022 320.00p 332.00p 320.00p 331.20p 366483
13/04/2022 310.00p 330.60p 310.00p 328.80p 284065
12/04/2022 338.00p 338.00p 320.00p 325.60p 298436
11/04/2022 317.40p 323.20p 312.20p 322.80p 462867
08/04/2022 304.40p 318.40p 304.40p 317.40p 566184
07/04/2022 300.00p 309.00p 300.00p 305.20p 303773

*Close Price adjusted for both dividends and splits