Big Technologies PLC (AIM:BIG)
London
· Delayed Price · Currency is GBP · Price in GBX 63.00
+1.00 (1.61%)
At close: Dec 5, 2025
Big Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 255,956 |
| Dec 4, 2025 | 61.40 | 62.00 | 60.77 | 62.00 | 62.00 | 0.98% | 339,960 |
| Dec 3, 2025 | 60.80 | 62.40 | 59.49 | 61.40 | 61.40 | 0.66% | 275,449 |
| Dec 2, 2025 | 60.00 | 63.80 | 60.00 | 61.00 | 61.00 | -2.56% | 1,276,607 |
| Dec 1, 2025 | 61.60 | 63.00 | 61.60 | 62.60 | 62.60 | 2.62% | 680,530 |
| Nov 28, 2025 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | - | 443,821 |
| Nov 27, 2025 | 60.20 | 63.80 | 58.00 | 61.00 | 61.00 | -3.17% | 736,850 |
| Nov 26, 2025 | 63.00 | 63.80 | 59.40 | 63.00 | 63.00 | -1.56% | 282,313 |
| Nov 25, 2025 | 62.00 | 64.00 | 56.17 | 64.00 | 64.00 | 2.24% | 428,190 |
| Nov 24, 2025 | 64.80 | 65.00 | 62.60 | 62.60 | 62.60 | -3.69% | 240,390 |
| Nov 21, 2025 | 69.80 | 69.80 | 64.80 | 65.00 | 65.00 | -3.56% | 80,994 |
| Nov 20, 2025 | 66.40 | 67.40 | 66.20 | 67.40 | 67.40 | 1.81% | 34,833 |
| Nov 19, 2025 | 70.00 | 70.00 | 66.20 | 66.20 | 66.20 | -3.22% | 89,245 |
| Nov 18, 2025 | 67.00 | 69.60 | 66.20 | 68.40 | 68.40 | 2.40% | 576,679 |
| Nov 17, 2025 | 66.20 | 69.60 | 65.20 | 66.80 | 66.80 | -2.91% | 73,011 |
| Nov 14, 2025 | 68.00 | 69.80 | 68.00 | 68.80 | 68.80 | 1.18% | 85,654 |
| Nov 13, 2025 | 68.00 | 69.80 | 68.00 | 68.00 | 68.00 | - | 17,715 |
| Nov 12, 2025 | 65.00 | 70.00 | 65.00 | 68.00 | 68.00 | - | 2,788,856 |
| Nov 11, 2025 | 67.20 | 70.00 | 67.00 | 68.00 | 68.00 | - | 205,203 |
| Nov 10, 2025 | 68.20 | 69.80 | 67.20 | 68.00 | 68.00 | - | 275,926 |
| Nov 7, 2025 | 68.00 | 68.60 | 67.00 | 68.00 | 68.00 | - | 100,291 |
| Nov 6, 2025 | 68.00 | 69.80 | 68.00 | 68.00 | 68.00 | - | 129,826 |
| Nov 5, 2025 | 68.00 | 69.80 | 68.00 | 68.00 | 68.00 | - | 23,391 |
| Nov 4, 2025 | 70.60 | 70.60 | 66.20 | 68.00 | 68.00 | - | 492,700 |
| Nov 3, 2025 | 68.20 | 74.40 | 65.84 | 68.00 | 68.00 | - | 280,756 |
| Oct 31, 2025 | 68.60 | 71.73 | 68.00 | 68.00 | 68.00 | -2.58% | 1,488,180 |
| Oct 30, 2025 | 69.40 | 74.80 | 69.00 | 69.80 | 69.80 | -0.29% | 274,754 |
| Oct 29, 2025 | 70.00 | 73.30 | 68.80 | 70.00 | 70.00 | - | 127,136 |
| Oct 28, 2025 | 69.40 | 72.80 | 68.80 | 70.00 | 70.00 | -2.78% | 110,279 |
| Oct 27, 2025 | 72.00 | 73.20 | 67.20 | 72.00 | 72.00 | 1.41% | 240,783 |
| Oct 24, 2025 | 69.00 | 71.80 | 68.20 | 71.00 | 71.00 | 4.41% | 265,651 |
| Oct 23, 2025 | 65.00 | 68.60 | 64.20 | 68.00 | 68.00 | 4.62% | 447,633 |
| Oct 22, 2025 | 69.20 | 74.80 | 65.00 | 65.00 | 65.00 | -7.14% | 247,737 |
| Oct 21, 2025 | 73.20 | 75.80 | 68.26 | 70.00 | 70.00 | -4.11% | 530,427 |
| Oct 20, 2025 | 77.20 | 82.80 | 73.00 | 73.00 | 73.00 | -6.41% | 138,936 |
| Oct 17, 2025 | 79.60 | 82.40 | 77.00 | 78.00 | 78.00 | -2.50% | 62,110 |
| Oct 16, 2025 | 80.20 | 82.00 | 79.60 | 80.00 | 80.00 | -2.20% | 34,149 |
| Oct 15, 2025 | 81.20 | 82.99 | 81.20 | 81.80 | 81.80 | 0.99% | 49,651 |
| Oct 14, 2025 | 81.00 | 85.00 | 81.00 | 81.00 | 81.00 | -1.22% | 56,503 |
| Oct 13, 2025 | 81.20 | 86.20 | 81.20 | 82.00 | 82.00 | -1.20% | 53,948 |
| Oct 10, 2025 | 83.40 | 88.80 | 81.20 | 83.00 | 83.00 | -1.19% | 152,625 |
| Oct 9, 2025 | 83.00 | 87.52 | 83.00 | 84.00 | 84.00 | 1.20% | 45,787 |
| Oct 8, 2025 | 82.00 | 83.80 | 82.00 | 83.00 | 83.00 | -1.19% | 117,291 |
| Oct 7, 2025 | 84.00 | 89.40 | 84.00 | 84.00 | 84.00 | -1.18% | 49,697 |
| Oct 6, 2025 | 84.60 | 89.40 | 83.20 | 85.00 | 85.00 | 0.24% | 119,850 |
| Oct 3, 2025 | 84.80 | 86.90 | 84.61 | 84.80 | 84.80 | -0.24% | 173,561 |
| Oct 2, 2025 | 83.20 | 86.20 | 83.20 | 85.00 | 85.00 | 1.43% | 89,141 |
| Oct 1, 2025 | 82.40 | 85.80 | 80.20 | 83.80 | 83.80 | 0.72% | 81,144 |
| Sep 30, 2025 | 81.80 | 84.80 | 78.40 | 83.20 | 83.20 | -0.48% | 142,952 |
| Sep 29, 2025 | 82.20 | 85.67 | 82.00 | 83.60 | 83.60 | 0.72% | 141,131 |