1. Share Prices

  2. Bigblu Broadband PLC (BBB)

20.50p+0.00 (+0.00%)04 Aug 2025, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bigblu Broadband PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 202520.50p20.00p20.00p20.50p9,400
Jul 31, 202520.00p21.00p19.00p20.50p31,338
Jul 30, 202520.00p21.00p19.60p20.00p17,419
Jul 29, 202519.50p21.00p20.19p20.00p34,435
Jul 28, 202521.50p21.00p18.10p19.50p232,979
Jul 25, 202521.50p20.25p20.25p21.50p9,353
Jul 24, 202522.00p20.35p20.13p21.50p55,414
Jul 23, 202522.00p24.00p20.38p22.00p6,050
Jul 22, 202522.00p20.38p20.38p22.00p474
Jul 21, 202522.00p24.00p20.00p22.00p802
Jul 18, 202522.00p24.00p20.38p22.00p5,791
Jul 17, 202522.00p20.38p20.35p22.00p2,040
Jul 16, 202521.50p22.50p20.25p22.00p50,528
Jul 15, 202522.00p21.75p20.25p21.50p34,598
Jul 14, 202522.00p24.00p20.25p22.00p38,940
Jul 11, 202522.00p21.01p21.01p22.00p4,856
Jul 10, 202522.00p21.00p21.00p22.00p1,652
Jul 9, 202522.00p20.89p20.89p22.00p44
Jul 7, 202522.00p23.45p20.89p22.00p12,292
Jul 4, 202522.00p23.00p20.63p22.00p21,141
Jul 3, 202522.00p22.85p20.50p22.00p17,577
Jul 2, 202522.00p24.00p20.00p22.00p90,903
Jul 1, 202522.00p22.40p20.89p22.00p13,911
Jun 30, 202522.00p22.45p20.89p22.00p12,583
Jun 27, 202522.00p22.50p22.45p22.00p4,749
Jun 26, 202522.50p24.00p20.70p22.00p30,491
Jun 25, 202522.50p22.20p21.25p22.50p21,921
Jun 24, 202522.50p22.98p21.13p22.50p91,355
Jun 23, 202523.00p24.20p22.56p22.50p9,489
Jun 20, 202523.00p25.00p22.56p23.00p6,080
Jun 19, 202523.00p22.55p22.55p23.00p4,548
Jun 17, 202523.00p24.20p22.16p23.00p16,805
Jun 16, 202523.00p23.84p22.00p23.00p2,262
Jun 13, 202523.00p23.84p22.00p23.00p31,167
Jun 12, 202523.00p23.00p23.00p23.00p10,000
Jun 11, 202523.00p23.84p23.84p23.00p234
Jun 10, 202522.50p24.00p23.00p23.00p27,828
Jun 9, 202522.50p22.65p21.76p22.50p51,156
Jun 6, 202522.50p23.89p22.56p22.50p46,517
Jun 5, 202522.50p23.85p21.51p22.50p109,922
Jun 4, 202523.50p25.00p21.35p22.50p94,696
Jun 3, 202521.00p23.50p21.18p23.50p149,428
Jun 2, 202523.00p24.00p19.27p21.00p219,729
May 30, 202523.50p22.27p22.27p23.50p4,187
May 29, 202523.50p22.27p22.27p23.50p1,773
May 28, 202523.50p23.29p22.27p23.50p30,899
May 27, 202523.00p23.33p22.40p23.50p64,219
May 23, 202523.00p23.33p21.60p23.00p2,739
May 22, 202523.50p23.65p22.65p23.00p39,331
May 21, 202523.00p25.00p22.00p23.50p60,109
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92