Live

Stocks get clobbered as Trump's China trade war intensifies. See the latest.

LSE - Delayed Quote GBp

Bigblu Broadband plc (BBB.L)

33.00

0.00

(0.00%)

At close: 3:56:16 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	31.50	33.85	31.50	33.00	33.00	4,629
Apr 9, 2025	33.00	32.20	32.20	33.00	33.00	9,000
Apr 8, 2025	33.50	33.00	31.00	33.00	33.00	24,257
Apr 7, 2025	33.50	33.23	32.00	33.50	33.50	55,873
Apr 4, 2025	33.50	33.23	32.03	33.50	33.50	6,116
Apr 3, 2025	33.50	33.45	33.45	33.50	33.50	29,895
Apr 2, 2025	33.50	32.25	32.25	33.50	33.50	5,340
Apr 1, 2025	33.50	32.51	32.50	33.50	33.50	9,415
Mar 31, 2025	33.50	34.40	32.50	33.50	33.50	1,244
Mar 28, 2025	33.50	32.50	32.50	33.50	33.50	4,121
Mar 27, 2025	33.50	33.50	33.50	33.50	33.50	-
Mar 26, 2025	33.50	33.50	33.50	33.50	33.50	-
Mar 25, 2025	33.50	33.50	33.50	33.50	33.50	-
Mar 24, 2025	33.50	34.85	32.36	33.50	33.50	47,794
Mar 21, 2025	33.50	35.00	35.00	33.50	33.50	5
Mar 20, 2025	33.50	34.85	32.00	32.20	32.20	675
Mar 19, 2025	33.50	34.90	32.20	33.50	33.50	35,326
Mar 18, 2025	32.50	34.00	31.00	33.50	33.50	50,988
Mar 17, 2025	32.50	33.27	32.08	32.50	32.50	6,955
Mar 14, 2025	32.50	33.27	32.05	32.50	32.50	5,014
Mar 13, 2025	32.50	32.04	32.04	32.50	32.50	3,605
Mar 12, 2025	32.50	32.90	31.70	32.50	32.50	36,588
Mar 11, 2025	32.50	32.70	31.15	32.50	32.50	11,903
Mar 10, 2025	32.50	32.40	31.00	32.50	32.50	75,401
Mar 7, 2025	32.50	33.40	31.67	32.50	32.50	12,249
Mar 6, 2025	32.50	33.40	31.67	32.50	32.50	16,380
Mar 5, 2025	33.00	34.00	30.40	32.50	32.50	101,765
Mar 4, 2025	32.50	34.00	31.00	31.00	31.00	112,911
Mar 3, 2025	31.00	33.75	27.60	33.00	33.00	205,173
Feb 28, 2025	28.00	27.32	27.32	28.00	28.00	550
Feb 27, 2025	28.00	27.32	27.32	28.00	28.00	3,602
Feb 26, 2025	27.50	27.99	27.27	28.00	28.00	22,457
Feb 25, 2025	29.00	29.00	27.15	27.50	27.50	786,033
Feb 24, 2025	29.00	30.00	28.00	29.00	29.00	15,076
Feb 21, 2025	29.00	28.02	28.02	29.00	29.00	1,333
Feb 20, 2025	29.00	28.26	28.20	29.00	29.00	45,330
Feb 19, 2025	29.00	28.65	28.49	29.00	29.00	12,821
Feb 18, 2025	28.50	29.80	28.00	29.00	29.00	61,065
Feb 17, 2025	28.50	28.54	28.00	28.50	28.50	4,531
Feb 14, 2025	28.50	28.95	28.00	28.50	28.50	71,903
Feb 13, 2025	31.50	33.00	28.00	28.50	28.50	122,606
Feb 12, 2025	31.50	31.33	30.00	31.50	31.50	9,553
Feb 11, 2025	31.50	33.00	30.03	31.50	31.50	15,606
Feb 10, 2025	31.50	31.33	30.03	31.50	31.50	1,500
Feb 7, 2025	31.50	31.40	30.03	31.50	31.50	8,511
Feb 6, 2025	31.50	31.45	30.10	31.50	31.50	4,507
Feb 5, 2025	31.50	30.17	30.10	31.50	31.50	12,198
Feb 4, 2025	31.50	31.50	31.50	31.50	31.50	-
Feb 3, 2025	31.50	30.17	30.17	31.50	31.50	2,488
Jan 31, 2025	30.00	30.98	29.94	31.50	31.50	1,466
Jan 30, 2025	30.00	29.94	29.90	30.00	30.00	8,605
Jan 29, 2025	30.00	29.70	29.70	30.00	30.00	66
Jan 28, 2025	31.50	31.00	29.00	30.00	30.00	129,730
Jan 27, 2025	31.50	30.76	30.76	31.50	31.50	2,324
Jan 24, 2025	31.50	31.45	30.00	31.50	31.50	34,144
Jan 23, 2025	33.00	33.00	30.00	33.00	33.00	85,443
Jan 22, 2025	32.00	32.19	30.40	32.00	32.00	29,647
Jan 21, 2025	32.00	32.19	31.40	32.00	32.00	4,195
Jan 20, 2025	32.00	32.30	31.10	32.00	32.00	7,368
Jan 17, 2025	32.00	32.40	31.35	32.00	32.00	20,086
Jan 16, 2025	32.00	31.00	31.00	32.00	32.00	154
Jan 15, 2025	32.50	32.50	31.11	32.00	32.00	45,241
Jan 14, 2025	32.50	32.78	31.50	32.50	32.50	1,931
Jan 13, 2025	32.50	31.83	31.50	32.50	32.50	30,590
Jan 10, 2025	0.32	0.33	0.32	0.32	0.32	45,409
Jan 9, 2025	32.00	33.00	32.25	32.50	32.50	172,458
Jan 8, 2025	31.50	33.00	30.40	32.00	32.00	12,261
Jan 7, 2025	34.00	33.73	31.15	31.50	31.50	191,234
Jan 6, 2025	34.50	34.63	33.00	34.00	34.00	33,729
Jan 3, 2025	34.50	33.21	33.21	34.50	34.50	1,659
Jan 2, 2025	34.50	34.95	33.21	34.50	34.50	8,390
Dec 31, 2024	34.50	34.95	34.95	34.50	34.50	68
Dec 30, 2024	34.50	34.95	34.11	34.50	34.50	1,236
Dec 27, 2024	34.50	35.27	35.27	34.50	34.50	15,000
Dec 24, 2024	35.00	36.00	34.04	34.50	34.50	3,212
Dec 23, 2024	34.50	35.89	34.00	35.00	35.00	55,905
Dec 20, 2024	34.50	35.25	33.00	34.50	34.50	87,856
Dec 19, 2024	34.50	35.30	33.21	34.50	34.50	34,121
Dec 18, 2024	35.00	34.67	34.10	35.00	35.00	14,078
Dec 17, 2024	35.00	35.89	34.00	35.00	35.00	41,710
Dec 16, 2024	35.00	35.73	34.00	35.00	35.00	51,434
Dec 13, 2024	35.00	35.30	34.71	35.00	35.00	5,619
Dec 12, 2024	35.00	36.80	34.67	36.80	36.80	13,854
Dec 11, 2024	35.00	36.00	34.15	35.00	35.00	58,542
Dec 10, 2024	35.00	35.75	34.55	35.00	35.00	31,447
Dec 9, 2024	34.00	36.00	33.00	35.00	35.00	77,433
Dec 6, 2024	34.00	34.40	33.08	34.00	34.00	29,010
Dec 5, 2024	33.50	34.45	33.05	34.00	34.00	31,046
Dec 4, 2024	35.50	35.26	33.13	33.50	33.50	86,324
Dec 3, 2024	35.50	36.00	35.42	35.50	35.50	154,653
Dec 2, 2024	42.00	45.00	34.25	35.50	35.50	664,179
Nov 29, 2024	38.50	41.00	38.53	41.00	41.00	105,437
Nov 28, 2024	38.50	39.39	37.75	38.50	38.50	55,692
Nov 27, 2024	39.50	39.50	37.75	38.50	38.50	29,659
Nov 26, 2024	40.00	40.35	39.02	39.50	39.50	5,716
Nov 25, 2024	40.00	40.67	39.00	40.00	40.00	13,901
Nov 22, 2024	40.00	40.90	40.85	40.00	40.00	2,518
Nov 21, 2024	40.00	40.00	40.00	40.00	40.00	5,644
Nov 20, 2024	40.00	40.90	39.00	40.00	40.00	62,525
Nov 19, 2024	40.00	40.90	39.76	40.00	40.00	6,925
Nov 18, 2024	40.00	40.90	39.00	40.00	40.00	49,041
Nov 15, 2024	41.00	42.00	40.00	42.00	42.00	23,258
Nov 14, 2024	41.00	42.00	40.00	41.00	41.00	17,153
Nov 13, 2024	40.50	42.00	40.00	41.00	41.00	39,062
Nov 12, 2024	41.00	42.00	39.00	40.50	40.50	19,290
Nov 11, 2024	40.50	41.90	39.00	40.00	40.00	66,292
Nov 8, 2024	41.50	43.00	39.03	42.80	42.80	78,282
Nov 7, 2024	38.50	44.00	37.00	43.00	43.00	214,759
Nov 6, 2024	37.50	42.00	37.00	39.80	39.80	255,804
Nov 5, 2024	25.50	39.00	26.97	37.50	37.50	922,290
Nov 4, 2024	25.50	25.30	24.03	25.50	25.50	9,453
Nov 1, 2024	25.50	25.50	24.26	25.50	25.50	33,335
Oct 31, 2024	25.50	25.75	25.75	25.50	25.50	567
Oct 30, 2024	25.50	24.50	24.21	25.50	25.50	10,532
Oct 29, 2024	25.50	25.90	24.21	25.50	25.50	40,529
Oct 28, 2024	26.50	26.95	23.30	25.50	25.50	151,412
Oct 25, 2024	27.00	27.00	26.40	26.50	26.50	20,269
Oct 24, 2024	27.00	27.00	26.90	27.00	27.00	9,937
Oct 23, 2024	27.00	26.38	26.30	27.00	27.00	7,238
Oct 22, 2024	27.50	27.20	26.30	27.00	27.00	32,071
Oct 21, 2024	28.00	29.00	26.96	27.50	27.50	12,160
Oct 18, 2024	28.00	28.00	28.00	28.00	28.00	3,000
Oct 17, 2024	28.50	28.00	27.21	28.00	28.00	1,259
Oct 16, 2024	28.50	28.34	27.17	28.50	28.50	2,144
Oct 15, 2024	28.50	28.50	28.50	28.50	28.50	-
Oct 14, 2024	28.50	28.20	28.20	28.50	28.50	198
Oct 11, 2024	28.50	27.17	27.17	28.50	28.50	1,143
Oct 10, 2024	28.50	30.00	27.17	28.50	28.50	2,095
Oct 9, 2024	28.50	27.17	27.15	28.50	28.50	5,017
Oct 8, 2024	28.50	27.25	27.25	28.50	28.50	15,000
Oct 7, 2024	28.50	28.35	27.27	28.50	28.50	5,054
Oct 4, 2024	28.50	27.15	27.15	28.50	28.50	1,722
Oct 3, 2024	28.00	27.90	27.12	28.50	28.50	14,709
Oct 2, 2024	29.50	28.20	26.25	28.00	28.00	141,622
Oct 1, 2024	29.50	29.35	28.15	29.50	29.50	3,790
Sep 30, 2024	29.50	28.18	28.15	29.50	29.50	1,643
Sep 27, 2024	30.00	29.80	28.20	29.50	29.50	140,809
Sep 26, 2024	30.50	29.03	29.00	30.00	30.00	28,531
Sep 25, 2024	30.50	30.98	29.05	30.50	30.50	36,236
Sep 24, 2024	30.50	30.98	29.50	30.50	30.50	13,000
Sep 23, 2024	30.50	29.72	29.50	30.50	30.50	68,440
Sep 20, 2024	30.50	31.00	29.68	30.50	30.50	33,319
Sep 19, 2024	32.00	31.45	29.00	30.50	30.50	336,965
Sep 18, 2024	32.00	33.00	31.10	32.00	32.00	11,768
Sep 17, 2024	32.00	31.55	31.25	32.00	32.00	4,031
Sep 16, 2024	32.50	31.90	31.50	32.00	32.00	10,802
Sep 13, 2024	32.50	32.44	31.13	31.50	31.50	1,043
Sep 12, 2024	33.00	32.02	31.13	32.50	32.50	16,338
Sep 11, 2024	33.00	34.00	32.00	33.00	33.00	20,997
Sep 10, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 9, 2024	33.00	33.65	32.24	33.00	33.00	21,072
Sep 6, 2024	32.00	34.10	31.96	33.00	33.00	148,340
Sep 5, 2024	29.50	32.45	29.60	32.00	32.00	118,394
Sep 4, 2024	31.00	30.00	29.05	29.50	29.50	40,949
Sep 3, 2024	28.00	31.90	27.00	31.00	31.00	165,013
Sep 2, 2024	28.00	29.00	27.66	28.00	28.00	52,777
Aug 30, 2024	27.50	28.50	27.55	28.00	28.00	76,036
Aug 29, 2024	27.50	27.95	27.05	27.50	27.50	7,412
Aug 28, 2024	28.00	28.84	27.15	27.50	27.50	28,349
Aug 27, 2024	29.00	29.34	28.00	28.00	28.00	41,052
Aug 23, 2024	28.50	28.45	28.00	29.00	29.00	8,221
Aug 22, 2024	28.50	28.95	28.01	28.50	28.50	21,260
Aug 21, 2024	29.50	29.90	28.33	28.50	28.50	29,015
Aug 20, 2024	29.50	29.85	28.33	29.50	29.50	6,384
Aug 19, 2024	29.50	30.67	28.66	29.50	29.50	4,290
Aug 16, 2024	31.00	32.00	27.50	29.50	29.50	143,276
Aug 15, 2024	31.00	32.00	30.75	31.00	31.00	16,988
Aug 14, 2024	31.00	32.00	30.75	31.00	31.00	13,033
Aug 13, 2024	31.00	30.70	30.70	31.00	31.00	12,733
Aug 12, 2024	31.00	30.70	29.40	31.00	31.00	14,475
Aug 9, 2024	32.50	32.60	30.00	31.00	31.00	105,380
Aug 8, 2024	32.50	30.33	30.33	32.50	32.50	2,250
Aug 7, 2024	33.00	35.00	31.04	32.50	32.50	21,267
Aug 6, 2024	33.00	34.70	30.40	33.00	33.00	71,037
Aug 5, 2024	33.00	35.00	31.30	33.00	33.00	5,266
Aug 2, 2024	33.50	33.50	33.50	33.50	33.50	-
Aug 1, 2024	33.50	33.97	32.40	33.50	33.50	5,624
Jul 31, 2024	33.50	33.50	33.50	33.50	33.50	-
Jul 30, 2024	33.50	32.40	32.38	33.50	33.50	6,906
Jul 29, 2024	33.50	33.97	32.35	33.50	33.50	264,135
Jul 26, 2024	33.50	33.97	32.33	33.50	33.50	4,078
Jul 25, 2024	33.50	32.33	32.33	33.50	33.50	603
Jul 24, 2024	33.50	34.14	32.31	33.50	33.50	35,029
Jul 23, 2024	34.00	33.00	32.25	33.50	33.50	8,948
Jul 22, 2024	34.00	34.90	33.00	34.00	34.00	24,851
Jul 19, 2024	35.00	35.70	33.15	34.00	34.00	13,505
Jul 18, 2024	35.00	34.10	34.10	35.00	35.00	416
Jul 17, 2024	35.00	35.70	34.10	35.00	35.00	50
Jul 16, 2024	35.00	34.11	33.40	35.00	35.00	6,084
Jul 15, 2024	35.50	36.00	34.10	35.00	35.00	16,174
Jul 12, 2024	36.00	36.35	35.00	35.50	35.50	49,483
Jul 11, 2024	36.00	35.00	35.00	35.00	35.00	1,900
Jul 10, 2024	34.00	35.99	34.60	36.00	36.00	213,248
Jul 9, 2024	35.00	35.00	32.25	34.00	34.00	48,346
Jul 8, 2024	35.00	35.70	35.70	35.00	35.00	28
Jul 5, 2024	34.50	35.70	34.10	35.00	35.00	11,127
Jul 4, 2024	35.00	34.90	34.00	34.50	34.50	25,060
Jul 3, 2024	36.50	35.09	34.90	35.00	35.00	16,868
Jul 2, 2024	37.00	34.20	34.20	36.50	36.50	12,500
Jul 1, 2024	37.00	37.80	35.53	37.00	37.00	3,004
Jun 28, 2024	37.00	35.53	35.20	37.00	37.00	12,405
Jun 27, 2024	37.00	35.53	35.48	37.00	37.00	23,808
Jun 26, 2024	37.00	35.53	35.48	37.00	37.00	8,941
Jun 25, 2024	38.50	38.15	35.00	37.00	37.00	7,107
Jun 24, 2024	38.50	40.00	37.00	38.50	38.50	21,509
Jun 21, 2024	38.50	37.25	37.25	38.50	38.50	66
Jun 20, 2024	38.50	37.36	37.36	38.50	38.50	14,273
Jun 19, 2024	38.50	40.00	38.00	38.50	38.50	5,065
Jun 18, 2024	38.50	38.78	38.11	38.50	38.50	3,957
Jun 17, 2024	38.50	38.12	38.11	38.50	38.50	5,166
Jun 14, 2024	38.50	39.00	37.20	37.20	37.20	21,012
Jun 13, 2024	41.00	41.60	38.60	39.00	39.00	45,261
Jun 12, 2024	41.00	42.00	40.02	41.00	41.00	336
Jun 11, 2024	41.00	41.50	41.00	41.00	41.00	22,375
Jun 10, 2024	41.00	41.90	40.27	41.00	41.00	21,942
Jun 7, 2024	41.00	42.00	40.27	41.00	41.00	9,089
Jun 6, 2024	41.00	41.90	41.90	41.00	41.00	11
Jun 5, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 4, 2024	41.00	42.00	41.00	41.00	41.00	3,735
Jun 3, 2024	41.00	41.60	40.27	41.00	41.00	21,581
May 31, 2024	41.00	41.00	40.25	41.00	41.00	55,000
May 30, 2024	41.00	42.00	40.00	41.00	41.00	619,462
May 29, 2024	41.00	41.02	40.00	40.00	40.00	24,042
May 28, 2024	41.00	41.00	40.20	41.00	41.00	75,933
May 24, 2024	41.50	41.25	40.13	41.50	41.50	54,828
May 23, 2024	40.50	41.50	41.30	41.50	41.50	29,615
May 22, 2024	39.50	41.97	39.55	40.50	40.50	322,889
May 21, 2024	40.00	41.80	37.00	39.50	39.50	178,465
May 20, 2024	40.00	40.00	35.70	37.20	37.20	387,901
May 17, 2024	42.00	42.70	41.00	42.00	42.00	23,091
May 16, 2024	42.50	42.01	41.03	42.00	42.00	21,693
May 15, 2024	42.50	44.00	41.00	42.50	42.50	4,710
May 14, 2024	42.50	43.00	43.00	42.50	42.50	150
May 13, 2024	42.50	43.85	42.00	42.50	42.50	38,487
May 10, 2024	45.00	45.00	41.06	42.50	42.50	15,566
May 9, 2024	42.00	45.90	42.00	45.00	45.00	169,168
May 8, 2024	41.00	43.40	42.00	42.00	42.00	115,123
May 7, 2024	41.00	42.00	40.00	41.00	41.00	13,367
May 3, 2024	39.00	41.96	40.38	41.00	41.00	17,196
May 2, 2024	38.50	40.00	36.20	39.00	39.00	9,059
May 1, 2024	38.50	39.33	37.00	38.50	38.50	3,707
Apr 30, 2024	38.00	41.15	36.00	38.50	38.50	66,455
Apr 29, 2024	34.00	39.96	33.30	38.00	38.00	168,331
Apr 26, 2024	33.50	34.98	33.00	34.00	34.00	162,666
Apr 25, 2024	33.50	33.03	33.00	33.50	33.50	1,817
Apr 24, 2024	34.00	33.95	32.40	33.50	33.50	19,721
Apr 23, 2024	34.00	34.75	33.02	34.00	34.00	14,450
Apr 22, 2024	34.00	34.79	33.20	34.00	34.00	88
Apr 19, 2024	35.00	34.75	34.75	34.00	34.00	250
Apr 18, 2024	34.50	35.47	33.03	34.00	34.00	46,599
Apr 17, 2024	34.50	35.47	33.00	34.50	34.50	8,460
Apr 16, 2024	34.50	35.50	33.00	34.50	34.50	47,855
Apr 15, 2024	34.50	35.70	32.40	32.40	32.40	22,704
Apr 12, 2024	34.50	36.00	33.00	34.50	34.50	10,867
Apr 11, 2024	34.50	35.00	35.00	34.50	34.50	1,000
Apr 10, 2024	35.00	36.00	33.00	34.50	34.50	70,840