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 |
| Sep 26, 2025 | 82.00 | 86.80 | 80.80 | 83.00 | 83.00 | -2.12% | 521,368 |
| Sep 25, 2025 | 82.00 | 85.80 | 82.00 | 84.80 | 84.80 | -1.40% | 130,008 |
| Sep 24, 2025 | 86.00 | 87.80 | 81.00 | 86.00 | 86.00 | -0.46% | 117,687 |
| Sep 23, 2025 | 88.00 | 88.00 | 83.20 | 86.40 | 86.40 | -1.82% | 9,856 |
| Sep 22, 2025 | 85.00 | 88.00 | 83.40 | 88.00 | 88.00 | 0.46% | 114,913 |
| Sep 19, 2025 | 86.00 | 88.00 | 84.82 | 87.60 | 87.60 | 1.86% | 385,834 |
| Sep 18, 2025 | 86.00 | 87.60 | 85.00 | 86.00 | 86.00 | -1.15% | 143,118 |
| Sep 17, 2025 | 87.00 | 87.80 | 86.00 | 87.00 | 87.00 | -1.14% | 89,422 |
| Sep 16, 2025 | 86.00 | 88.00 | 83.20 | 88.00 | 88.00 | 0.46% | 86,075 |
| Sep 15, 2025 | 85.00 | 87.80 | 82.20 | 87.60 | 87.60 | 7.88% | 1,730,707 |
| Sep 12, 2025 | 80.00 | 86.66 | 74.10 | 81.20 | 81.20 | -11.16% | 1,188,188 |
| Sep 11, 2025 | 91.20 | 94.22 | 90.00 | 91.40 | 91.40 | - | 1,032,616 |
| Sep 10, 2025 | 92.00 | 93.65 | 91.20 | 91.40 | 91.40 | -1.08% | 79,875 |
| Sep 9, 2025 | 91.80 | 93.00 | 90.00 | 92.40 | 92.40 | 2.67% | 58,360 |
| Sep 8, 2025 | 91.00 | 91.80 | 85.40 | 90.00 | 90.00 | - | 42,700 |
| Sep 5, 2025 | 90.00 | 91.80 | 85.60 | 90.00 | 90.00 | 0.22% | 867,054 |
| Sep 4, 2025 | 89.80 | 91.80 | 87.70 | 89.80 | 89.80 | 3.94% | 67,884 |
| Sep 3, 2025 | 86.00 | 91.40 | 85.20 | 86.40 | 86.40 | -5.68% | 47,335 |
| Sep 2, 2025 | 90.00 | 92.91 | 87.40 | 91.60 | 91.60 | 1.55% | 185,874 |
| Sep 1, 2025 | 87.80 | 91.80 | 87.80 | 90.20 | 90.20 | 0.22% | 226,043 |
| Aug 29, 2025 | 91.80 | 92.00 | 89.20 | 90.00 | 90.00 | -0.44% | 597,165 |
| Aug 28, 2025 | 87.20 | 91.80 | 87.20 | 90.40 | 90.40 | -1.31% | 1,128,048 |
| Aug 27, 2025 | 91.00 | 91.70 | 89.00 | 91.60 | 91.60 | 4.09% | 108,576 |
| Aug 26, 2025 | 88.00 | 90.80 | 87.60 | 88.00 | 88.00 | -1.79% | 18,869 |
| Aug 22, 2025 | 89.00 | 90.80 | 87.40 | 89.60 | 89.60 | 0.67% | 36,438 |
| Aug 21, 2025 | 88.60 | 90.06 | 85.80 | 89.00 | 89.00 | 0.68% | 278,415 |
| Aug 20, 2025 | 88.20 | 90.60 | 87.80 | 88.40 | 88.40 | -1.34% | 185,058 |
| Aug 19, 2025 | 89.00 | 89.80 | 86.20 | 89.60 | 89.60 | 0.67% | 70,920 |
| Aug 18, 2025 | 89.00 | 90.80 | 85.40 | 89.00 | 89.00 | - | 146,641 |
| Aug 15, 2025 | 88.40 | 90.60 | 88.00 | 89.00 | 89.00 | 0.45% | 148,884 |
| Aug 14, 2025 | 90.00 | 91.00 | 83.40 | 88.60 | 88.60 | -2.21% | 209,872 |
| Aug 13, 2025 | 85.80 | 90.60 | 82.20 | 90.60 | 90.60 | 6.59% | 1,551,330 |
| Aug 12, 2025 | 85.60 | 87.80 | 85.00 | 85.00 | 85.00 | -0.70% | 63,384 |
| Aug 11, 2025 | 84.80 | 87.80 | 83.00 | 85.60 | 85.60 | 1.66% | 180,226 |
| Aug 8, 2025 | 88.00 | 94.80 | 83.00 | 84.20 | 84.20 | -5.39% | 272,232 |
| Aug 7, 2025 | 90.00 | 94.80 | 88.05 | 89.00 | 89.00 | -1.55% | 120,498 |
| Aug 6, 2025 | 90.00 | 93.80 | 90.00 | 90.40 | 90.40 | -0.66% | 92,598 |
| Aug 5, 2025 | 93.00 | 95.40 | 90.80 | 91.00 | 91.00 | 0.89% | 228,168 |
| Aug 4, 2025 | 93.00 | 95.40 | 90.20 | 90.20 | 90.20 | -3.63% | 188,521 |
| Aug 1, 2025 | 91.20 | 94.80 | 90.60 | 93.60 | 93.60 | 2.18% | 39,856 |
| Jul 31, 2025 | 91.00 | 92.71 | 90.00 | 91.60 | 91.60 | -0.43% | 120,251 |
| Jul 30, 2025 | 92.00 | 95.20 | 91.60 | 92.00 | 92.00 | -1.08% | 68,279 |
| Jul 29, 2025 | 94.20 | 97.80 | 91.70 | 93.00 | 93.00 | -1.06% | 299,628 |
| Jul 28, 2025 | 95.80 | 96.00 | 91.60 | 94.00 | 94.00 | -0.63% | 749,145 |
| Jul 25, 2025 | 92.60 | 94.60 | 91.20 | 94.60 | 94.60 | 1.94% | 180,666 |
| Jul 24, 2025 | 93.00 | 93.76 | 91.60 | 92.80 | 92.80 | -0.64% | 62,245 |
| Jul 23, 2025 | 94.00 | 95.00 | 92.84 | 93.40 | 93.40 | -0.64% | 88,842 |
| Jul 22, 2025 | 95.00 | 96.00 | 91.36 | 94.00 | 94.00 | 0.43% | 733,132 |
| Jul 21, 2025 | 91.40 | 94.20 | 88.31 | 93.60 | 93.60 | 2.18% | 382,320 |
| Jul 18, 2025 | 93.00 | 93.00 | 90.20 | 91.60 | 91.60 | 0.44% | 42,926 |