Boussard & Gavaudan EUR Ord (BGHL.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:46PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 25, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 24, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 23, 2024 | 26.00 | 26.04 | 26.04 | 25.80 | 25.80 | 16,950 |
| Apr 22, 2024 | 26.00 | 25.80 | 25.80 | 25.90 | 25.90 | 960 |
| Apr 19, 2024 | 26.00 | 26.04 | 26.00 | 25.90 | 25.90 | 1,000 |
| Apr 18, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Apr 17, 2024 | 26.00 | 26.10 | 25.81 | 26.10 | 26.10 | 42,100 |
| Apr 16, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Apr 15, 2024 | 26.00 | 26.02 | 26.02 | 26.10 | 26.10 | 10,000 |
| Apr 12, 2024 | 25.80 | 25.80 | 25.80 | 26.10 | 26.10 | 400 |
| Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 150 |
| Apr 10, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Apr 09, 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 225 |
| Apr 08, 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 1,530 |
| Apr 05, 2024 | 25.70 | 25.80 | 25.60 | 25.80 | 25.80 | 1,925 |
| Apr 04, 2024 | 25.60 | 25.60 | 25.60 | 25.70 | 25.70 | 300 |
| Apr 03, 2024 | 25.70 | 25.60 | 25.60 | 25.70 | 25.70 | 1,190 |
| Apr 02, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Mar 28, 2024 | 25.70 | 25.60 | 25.60 | 25.70 | 25.70 | 2,300 |
| Mar 27, 2024 | 25.70 | 25.80 | 25.60 | 25.70 | 25.70 | 1,007 |
| Mar 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Mar 25, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Mar 22, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Mar 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 20, 2024 | 25.60 | 25.80 | 25.80 | 25.60 | 25.60 | 750 |
| Mar 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 18, 2024 | 25.60 | 25.48 | 25.48 | 25.60 | 25.60 | 480 |
| Mar 15, 2024 | 25.60 | 25.64 | 25.60 | 25.60 | 25.60 | 3,100 |
| Mar 14, 2024 | 25.60 | 25.60 | 25.37 | 25.60 | 25.60 | 3,000 |
| Mar 13, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 11, 2024 | 25.60 | 25.42 | 25.40 | 25.60 | 25.60 | 5,350 |
| Mar 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 07, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,580 |
| Mar 06, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 05, 2024 | 25.60 | 25.92 | 25.92 | 25.60 | 25.60 | 100 |
| Mar 04, 2024 | 25.50 | 25.44 | 25.39 | 25.60 | 25.60 | 49,525 |
| Mar 01, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Feb 29, 2024 | 25.50 | 25.50 | 25.42 | 25.50 | 25.50 | 10,907 |
| Feb 28, 2024 | 25.40 | 25.01 | 25.01 | 25.40 | 25.40 | 279 |
| Feb 27, 2024 | 25.50 | 25.12 | 25.12 | 25.40 | 25.40 | 1,659 |
| Feb 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Feb 23, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Feb 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Feb 21, 2024 | 25.50 | 25.21 | 25.21 | 25.50 | 25.50 | 800 |
| Feb 20, 2024 | 25.70 | 25.40 | 25.40 | 25.50 | 25.50 | 536 |
| Feb 19, 2024 | 25.90 | 25.40 | 25.40 | 25.70 | 25.70 | 185 |
| Feb 16, 2024 | 25.90 | 25.61 | 25.60 | 25.80 | 25.80 | 6,315 |
| Feb 15, 2024 | 26.00 | 25.40 | 25.40 | 25.70 | 25.70 | 950 |
| Feb 14, 2024 | 26.00 | 25.61 | 25.61 | 25.80 | 25.80 | 719 |
| Feb 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 06, 2024 | 26.00 | 25.60 | 25.60 | 26.00 | 26.00 | 1,060 |
| Feb 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 01, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 31, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 30, 2024 | 25.60 | 26.12 | 26.12 | 25.60 | 25.60 | 1,000 |
| Jan 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 24, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Jan 23, 2024 | 25.70 | 25.20 | 25.20 | 25.70 | 25.70 | 225 |
| Jan 22, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Jan 19, 2024 | 25.60 | 25.02 | 25.02 | 25.70 | 25.70 | 1,447 |
| Jan 18, 2024 | 25.60 | 25.02 | 25.02 | 25.60 | 25.60 | 1,500 |
| Jan 17, 2024 | 25.60 | 25.00 | 25.00 | 25.60 | 25.60 | 78 |
| Jan 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 11, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 10, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 05, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 04, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 03, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 02, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 29, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 28, 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 1,041 |
| Dec 27, 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 210 |
| Dec 22, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 21, 2023 | 25.60 | 25.60 | 25.50 | 25.60 | 25.60 | 2,959 |
| Dec 20, 2023 | 25.50 | 25.60 | 25.60 | 25.60 | 25.60 | 1 |
| Dec 19, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 18, 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 897 |
| Dec 15, 2023 | 25.60 | 25.40 | 24.80 | 25.60 | 25.60 | 6,090 |
| Dec 14, 2023 | 25.60 | 26.20 | 25.02 | 25.60 | 25.60 | 3,269 |
| Dec 13, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 12, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 11, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 08, 2023 | 25.30 | 25.00 | 25.00 | 25.60 | 25.60 | 140 |
| Dec 07, 2023 | 25.30 | 26.00 | 25.10 | 25.40 | 25.40 | 712 |
| Dec 06, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Dec 05, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Dec 04, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.