1. Share Prices

  2. Bigblu Broadband PLC (BBB)

18.04p-0.96 (-6.04%)07 Nov 2025, 14:27
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
Nov 6, 202519.00p19.20p18.10p19.00p14,165
Nov 5, 202519.00p18.44p18.44p19.00p13,528
Nov 4, 202519.00p19.40p18.37p19.00p43,039
Nov 3, 202519.50p19.80p18.37p19.00p22,477
Oct 31, 202519.50p19.80p19.80p19.50p25
Oct 30, 202519.50p19.15p19.11p19.50p46,056
Oct 29, 202519.50p19.80p19.00p19.50p12,448
Oct 28, 202519.50p19.11p19.11p19.50p1,000
Oct 27, 202519.50p20.00p19.05p19.50p18,989
Oct 24, 202519.50p19.87p19.00p19.50p55,026
Oct 23, 202519.50p19.87p19.01p19.50p5,657
Oct 21, 202520.00p19.10p19.10p19.50p3,079
Oct 20, 202520.00p20.90p19.10p20.00p8,171
Oct 17, 202520.00p19.10p19.10p20.00p2,005
Oct 16, 202520.00p20.00p19.10p20.00p715,163
Oct 15, 202520.00p21.00p19.00p20.00p137
Oct 14, 202520.00p20.15p19.10p20.00p824
Oct 13, 202520.00p20.78p19.26p20.00p13,576
Oct 10, 202520.50p19.20p19.20p20.00p13,129
Oct 9, 202520.50p22.00p19.20p20.50p3,634
Oct 8, 202520.50p19.20p19.20p20.50p3,858
Oct 7, 202520.50p19.15p18.60p18.60p2,030
Oct 6, 202520.50p22.00p19.00p20.50p31,784
Oct 3, 202520.50p19.55p18.20p18.20p1,267
Oct 2, 202520.50p19.55p19.55p20.50p1,073
Oct 1, 202520.50p21.34p19.55p20.50p6,448
Sep 30, 202520.50p21.34p19.50p20.50p70,877
Sep 29, 202520.50p20.34p19.15p20.00p113,251
Sep 26, 202520.50p19.50p19.50p20.50p10,452
Sep 25, 202520.50p20.34p19.50p20.50p5,281
Sep 24, 202520.50p19.00p19.00p20.50p16,505
Sep 23, 202520.50p20.80p19.39p20.50p8,788
Sep 22, 202520.50p19.36p19.36p20.50p11,834
Sep 19, 202520.50p21.00p19.36p20.50p16,923
Sep 18, 202520.50p19.38p19.38p20.50p1,420
Sep 17, 202520.50p19.38p19.38p20.50p5,008
Sep 16, 202520.50p19.38p19.27p20.50p7,086
Sep 15, 202520.50p21.18p21.18p20.50p140
Sep 12, 202520.50p22.00p19.60p20.50p3,521
Sep 11, 202520.50p21.44p20.13p20.50p47,647
Sep 10, 202520.50p19.75p19.75p20.50p9,449
Sep 9, 202520.50p20.13p20.13p20.50p16,954
Sep 8, 202520.50p21.78p20.25p20.50p8,470
Sep 5, 202521.00p20.82p20.79p20.50p30,000
Sep 4, 202521.00p21.98p20.75p21.00p29,020
Sep 3, 202521.00p21.98p20.77p21.00p9,832
Sep 2, 202520.00p22.00p19.55p21.00p93,991
Sep 1, 202520.00p20.75p19.20p20.00p59,361
Aug 29, 202520.00p20.32p19.21p20.00p40,743
Aug 27, 202520.00p20.32p19.15p20.00p8,418
12345
Showing 1 to 50 of 243

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.2815.63
Oxford Nanopore Technologies PLC143.107.03
Goodwin PLC22,300.005.19
Anglo-Eastern Plantations PLC1,295.001.57
Ithaca Energy PLC230.902.17
Frasers Group PLC698.501.23

Fallers

CompanyPrice% Chg
Rightmove PLC567.40-13.43
International Consolidated Airlines Group S.A.372.29-10.10
Me Group International PLC173.78-8.34
Baltic Classifieds Group PLC265.65-7.60
Relx PLC3,187.00-3.89
Experian PLC3,379.10-3.89