Big Technologies (BIG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Big Technologies

Date Open High Low Close* Volume
26/03/2025 69.00p 70.00p 67.20p 68.80p 1477273
25/03/2025 68.00p 68.00p 66.20p 67.80p 1558383
24/03/2025 68.80p 70.00p 65.75p 67.20p 2403528
21/03/2025 80.00p 81.40p 61.04p 64.20p 16157620
20/03/2025 82.00p 82.20p 79.20p 80.00p 5297061
19/03/2025 75.00p 82.20p 73.48p 79.00p 18238548
18/03/2025 104.00p 104.50p 70.27p 75.80p 8589072
17/03/2025 105.00p 109.00p 101.50p 105.00p 110268
14/03/2025 100.00p 108.50p 100.00p 104.00p 20465
13/03/2025 102.50p 107.82p 101.00p 102.50p 146179
12/03/2025 104.50p 109.50p 101.00p 104.50p 128454
11/03/2025 104.50p 109.50p 103.50p 107.00p 125659
10/03/2025 105.00p 106.50p 103.50p 105.00p 33390
07/03/2025 105.00p 109.50p 105.00p 105.00p 6749
06/03/2025 105.00p 109.50p 105.00p 107.50p 250984
05/03/2025 106.00p 109.50p 105.25p 106.00p 56643
04/03/2025 105.00p 109.50p 104.00p 108.00p 193594
03/03/2025 106.00p 109.50p 105.50p 105.50p 36190
28/02/2025 108.50p 113.76p 104.50p 104.50p 153929
27/02/2025 113.00p 116.00p 108.00p 110.50p 114632
26/02/2025 112.00p 116.50p 111.50p 111.50p 23641
25/02/2025 112.50p 116.50p 112.00p 112.00p 34698
24/02/2025 112.00p 116.50p 111.00p 114.00p 37315
21/02/2025 110.00p 117.00p 110.00p 117.00p 79770
20/02/2025 112.00p 113.50p 108.62p 109.00p 402707
19/02/2025 112.00p 116.50p 111.00p 115.50p 65584
18/02/2025 114.50p 119.50p 110.00p 110.00p 115502
17/02/2025 116.00p 119.50p 113.00p 116.00p 252695
14/02/2025 115.00p 118.00p 115.00p 118.00p 17799
13/02/2025 115.00p 118.00p 112.50p 118.00p 7008
12/02/2025 116.50p 119.50p 113.00p 117.00p 121311
11/02/2025 118.00p 118.50p 115.36p 118.00p 34990
10/02/2025 114.00p 120.00p 114.00p 120.00p 49253
07/02/2025 111.00p 116.00p 111.00p 116.00p 180160
06/02/2025 110.50p 115.50p 110.50p 112.00p 111701
05/02/2025 114.00p 118.50p 110.24p 111.50p 1543999
04/02/2025 114.00p 118.50p 113.50p 115.00p 99885
03/02/2025 117.00p 117.00p 112.00p 114.00p 196001
31/01/2025 118.00p 123.50p 116.00p 118.00p 659509
30/01/2025 117.50p 124.50p 117.50p 119.00p 92229
29/01/2025 123.00p 123.50p 117.50p 118.00p 195218
28/01/2025 126.00p 128.50p 123.00p 123.00p 147409
27/01/2025 130.00p 130.00p 124.66p 126.50p 241041
24/01/2025 127.00p 133.50p 125.00p 126.00p 48075
23/01/2025 129.00p 131.50p 126.50p 126.50p 22029
22/01/2025 129.50p 130.50p 126.22p 126.50p 72312
21/01/2025 131.00p 134.50p 129.00p 130.00p 82106
20/01/2025 128.00p 134.50p 127.40p 131.00p 85628
17/01/2025 128.00p 128.00p 126.00p 128.00p 224935
16/01/2025 130.00p 130.00p 126.00p 127.00p 94127
15/01/2025 130.00p 130.00p 128.00p 128.00p 82010
14/01/2025 129.00p 129.67p 129.00p 129.00p 55775
13/01/2025 130.00p 130.00p 129.00p 129.00p 105486
10/01/2025 135.00p 135.00p 127.00p 129.00p 41558
09/01/2025 132.00p 134.50p 127.00p 128.00p 61308
08/01/2025 132.00p 134.50p 131.00p 131.00p 21251
07/01/2025 136.50p 137.95p 128.50p 128.50p 192323
06/01/2025 137.00p 138.00p 136.00p 136.50p 66171
03/01/2025 137.00p 138.00p 133.50p 136.00p 29984
02/01/2025 136.00p 137.50p 135.09p 137.00p 40663
31/12/2024 138.00p 138.00p 133.50p 138.00p 4386
30/12/2024 131.50p 138.50p 131.50p 136.50p 33507
27/12/2024 136.00p 139.50p 130.50p 131.00p 75500
24/12/2024 139.50p 139.50p 136.50p 139.50p 34247
23/12/2024 139.00p 140.50p 136.50p 137.50p 56178
20/12/2024 139.50p 140.50p 134.50p 140.00p 227610
19/12/2024 137.50p 139.30p 132.50p 137.50p 57158
18/12/2024 139.00p 144.50p 137.50p 138.00p 324070
17/12/2024 140.00p 143.50p 139.00p 140.00p 29385
16/12/2024 141.00p 144.50p 138.50p 138.50p 85120
13/12/2024 141.00p 144.50p 138.50p 139.00p 153169
12/12/2024 137.00p 141.50p 137.00p 137.50p 25862
11/12/2024 139.00p 144.50p 136.50p 136.50p 91713
10/12/2024 136.50p 142.00p 136.50p 139.50p 240361
09/12/2024 133.00p 138.00p 133.00p 136.00p 47413
06/12/2024 133.50p 137.50p 132.22p 133.00p 64125
05/12/2024 135.00p 137.50p 132.00p 134.75p 83678
04/12/2024 134.00p 137.50p 131.23p 133.00p 69676
03/12/2024 133.50p 137.50p 132.00p 134.25p 51302
02/12/2024 134.00p 136.00p 131.53p 132.50p 228438
29/11/2024 133.00p 134.50p 131.00p 131.00p 52168
28/11/2024 133.00p 137.75p 131.50p 132.00p 91763
27/11/2024 133.00p 137.50p 133.00p 133.00p 118670
26/11/2024 138.00p 138.00p 132.00p 133.00p 993946
25/11/2024 137.00p 138.00p 133.00p 135.50p 72308
22/11/2024 135.50p 138.00p 135.00p 136.75p 53639
21/11/2024 135.50p 137.00p 134.64p 135.00p 37291
20/11/2024 135.00p 136.40p 134.00p 135.00p 113258
19/11/2024 135.50p 136.00p 132.00p 133.75p 8571
18/11/2024 136.00p 136.00p 132.50p 136.00p 11724
15/11/2024 134.50p 135.00p 132.00p 132.50p 122527
14/11/2024 134.00p 135.00p 132.50p 132.50p 123408
13/11/2024 137.50p 141.37p 131.50p 132.50p 254173
12/11/2024 140.50p 143.00p 137.00p 138.00p 403278
11/11/2024 143.50p 149.50p 141.50p 144.00p 1302142
08/11/2024 143.00p 146.50p 141.50p 142.50p 361164
07/11/2024 142.00p 150.00p 141.00p 145.00p 120000
06/11/2024 138.50p 142.00p 133.50p 141.00p 130927
05/11/2024 137.00p 139.00p 135.50p 139.00p 1232585
04/11/2024 133.00p 138.00p 133.00p 137.00p 151000
01/11/2024 134.50p 134.50p 130.00p 133.50p 285662
31/10/2024 134.00p 134.02p 129.50p 129.50p 26003
30/10/2024 132.00p 136.45p 130.00p 134.00p 154109
29/10/2024 133.00p 135.00p 130.50p 135.00p 30259
28/10/2024 131.50p 135.00p 130.50p 133.50p 29775
25/10/2024 132.00p 134.00p 130.00p 133.50p 92614
24/10/2024 130.00p 132.00p 128.50p 130.00p 341067
23/10/2024 130.00p 132.00p 128.82p 130.00p 65047
22/10/2024 129.00p 131.50p 129.00p 130.00p 893618
21/10/2024 127.50p 130.35p 127.50p 128.00p 42391
18/10/2024 126.50p 130.00p 126.41p 127.50p 91887
17/10/2024 128.00p 129.50p 126.95p 129.00p 94830
16/10/2024 127.00p 129.50p 125.88p 128.00p 58596
15/10/2024 125.50p 129.50p 125.00p 126.00p 377432
14/10/2024 125.00p 129.00p 125.00p 125.00p 122141
11/10/2024 125.00p 128.10p 125.00p 125.00p 13805
10/10/2024 126.00p 129.50p 124.50p 124.50p 488818
09/10/2024 128.00p 130.70p 127.00p 127.00p 66683
08/10/2024 129.00p 132.50p 124.50p 130.00p 325075
07/10/2024 122.00p 130.00p 122.00p 127.00p 392841
04/10/2024 118.00p 122.00p 117.10p 117.50p 23525
03/10/2024 115.00p 118.00p 113.00p 118.00p 128713
02/10/2024 118.50p 121.30p 113.00p 115.00p 181829
01/10/2024 119.00p 122.46p 116.50p 117.00p 665801
30/09/2024 129.50p 132.50p 124.00p 124.50p 277547
27/09/2024 122.00p 129.66p 120.34p 125.00p 1079029
26/09/2024 111.00p 118.00p 110.57p 117.00p 193367
25/09/2024 107.50p 112.00p 94.40p 110.50p 1146808
24/09/2024 111.50p 114.00p 110.00p 111.50p 70153
23/09/2024 114.50p 114.50p 112.00p 112.00p 55471
20/09/2024 114.50p 115.00p 112.00p 112.00p 13407
19/09/2024 113.00p 115.00p 111.00p 115.00p 21790
18/09/2024 112.00p 112.50p 107.00p 112.00p 5285
17/09/2024 111.50p 112.00p 109.44p 110.00p 3300107
16/09/2024 110.00p 113.00p 108.50p 109.00p 1554255
13/09/2024 112.50p 112.50p 109.50p 111.00p 23936
12/09/2024 112.00p 112.00p 109.00p 109.00p 99151
11/09/2024 111.50p 112.50p 108.00p 112.50p 533941
10/09/2024 106.50p 110.00p 106.00p 109.00p 436896
09/09/2024 106.50p 109.50p 106.00p 106.50p 39506
06/09/2024 106.00p 109.50p 105.68p 108.00p 1482063
05/09/2024 106.50p 109.50p 104.23p 107.00p 142510
04/09/2024 108.00p 114.50p 102.50p 105.50p 105146
03/09/2024 109.50p 112.00p 106.88p 110.00p 1777891
02/09/2024 109.00p 112.00p 108.00p 109.00p 39034
30/08/2024 108.50p 109.00p 107.50p 107.50p 29000
29/08/2024 109.00p 109.22p 107.48p 108.00p 104670
28/08/2024 110.00p 110.42p 107.00p 107.00p 176234
27/08/2024 111.50p 112.70p 109.21p 110.00p 114752
23/08/2024 112.00p 112.00p 109.00p 110.00p 277577
22/08/2024 107.00p 112.00p 103.67p 111.50p 24718114
21/08/2024 108.00p 108.50p 106.00p 107.50p 4814546
20/08/2024 115.50p 117.50p 107.50p 108.00p 1321740
19/08/2024 118.00p 122.50p 115.02p 116.00p 41001
16/08/2024 117.00p 119.50p 115.00p 118.00p 1118653
15/08/2024 120.00p 121.25p 116.00p 117.50p 339208
14/08/2024 121.00p 123.28p 120.00p 120.00p 2837198
13/08/2024 120.00p 128.00p 120.00p 128.00p 118376
12/08/2024 119.50p 127.00p 119.48p 120.00p 12248
09/08/2024 124.00p 127.50p 120.00p 120.00p 227605
08/08/2024 120.00p 125.00p 120.00p 125.00p 74545
07/08/2024 128.00p 133.00p 121.00p 123.00p 798555
06/08/2024 132.00p 136.00p 129.66p 130.00p 76618
05/08/2024 130.50p 137.00p 126.00p 131.50p 94161
02/08/2024 134.00p 142.50p 134.00p 134.00p 35519
01/08/2024 136.00p 140.00p 131.50p 131.50p 87105
31/07/2024 135.50p 138.50p 134.00p 136.00p 26149
30/07/2024 138.00p 139.50p 135.00p 135.50p 65373
29/07/2024 135.50p 139.50p 134.00p 134.00p 11586
26/07/2024 133.50p 137.50p 133.50p 135.00p 56824
25/07/2024 133.00p 139.50p 133.00p 133.50p 24612
24/07/2024 136.00p 138.50p 134.00p 134.00p 8328
23/07/2024 142.00p 139.50p 134.00p 134.50p 73287
22/07/2024 142.00p 144.00p 132.00p 134.00p 378648
19/07/2024 142.00p 143.50p 141.02p 142.00p 62664
18/07/2024 142.00p 143.75p 141.60p 143.00p 34774
17/07/2024 143.00p 144.00p 141.00p 143.00p 17989
16/07/2024 141.50p 143.50p 139.00p 142.00p 50060
15/07/2024 147.00p 147.00p 140.50p 141.00p 10731
12/07/2024 141.50p 147.50p 139.80p 146.00p 13859
11/07/2024 143.50p 147.85p 142.02p 145.25p 8119
10/07/2024 143.50p 144.50p 142.00p 142.00p 165327
09/07/2024 141.50p 144.00p 141.00p 143.00p 316239
08/07/2024 148.00p 148.00p 141.50p 141.50p 23744
05/07/2024 141.50p 144.50p 141.50p 143.00p 4870
04/07/2024 148.00p 148.92p 143.00p 144.00p 44059
03/07/2024 149.00p 150.00p 148.00p 148.00p 5989
02/07/2024 153.00p 153.45p 149.00p 149.00p 55547
01/07/2024 157.50p 157.50p 153.00p 153.00p 23083
28/06/2024 157.50p 164.00p 154.77p 155.50p 133000
27/06/2024 158.00p 159.00p 154.00p 154.00p 36754
26/06/2024 156.00p 159.50p 154.00p 154.00p 21846
25/06/2024 160.00p 164.50p 156.00p 158.00p 35249
24/06/2024 159.50p 161.00p 158.56p 160.00p 55594
21/06/2024 160.50p 160.50p 154.50p 154.50p 76406
20/06/2024 161.00p 164.00p 159.00p 159.00p 264314
19/06/2024 162.00p 162.50p 158.00p 158.00p 19341
18/06/2024 162.50p 163.00p 159.50p 159.50p 13385
17/06/2024 162.00p 165.00p 160.50p 162.50p 87569
14/06/2024 161.50p 163.00p 161.50p 161.50p 10777

*Close Price adjusted for both dividends and splits