Boussard & Gavaudan Holding Limited (BGHL.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:23PM BST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sept 29, 2022 | 22.30 | 22.73 | 22.73 | 22.30 | 22.30 | 489 |
| Sept 28, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sept 27, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sept 26, 2022 | 22.60 | 22.76 | 22.76 | 22.76 | 22.76 | 484 |
| Sept 23, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Sept 22, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Sept 21, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Sept 20, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Sept 16, 2022 | 22.70 | 22.40 | 22.40 | 22.60 | 22.60 | 625 |
| Sept 15, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Sept 14, 2022 | 23.00 | 23.40 | 22.60 | 22.80 | 22.80 | 10,782 |
| Sept 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sept 12, 2022 | 23.40 | 23.53 | 22.00 | 23.10 | 23.10 | 673 |
| Sept 09, 2022 | 22.90 | 23.33 | 23.33 | 22.90 | 22.90 | 243 |
| Sept 08, 2022 | 23.10 | 22.80 | 22.80 | 22.90 | 22.90 | 207 |
| Sept 07, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Sept 06, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Sept 05, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Sept 02, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Sept 01, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Aug 31, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Aug 30, 2022 | 23.50 | 23.93 | 23.93 | 23.50 | 23.50 | 500 |
| Aug 26, 2022 | 23.50 | 23.27 | 23.27 | 23.50 | 23.50 | 225 |
| Aug 25, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Aug 24, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Aug 23, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Aug 22, 2022 | 22.90 | 23.53 | 22.70 | 23.10 | 23.10 | 798 |
| Aug 19, 2022 | 22.90 | 23.10 | 23.10 | 22.90 | 22.90 | 1,000 |
| Aug 18, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 17, 2022 | 22.90 | 23.20 | 23.00 | 22.90 | 22.90 | 910 |
| Aug 16, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 15, 2022 | 22.90 | 23.33 | 23.33 | 22.90 | 22.90 | 500 |
| Aug 12, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 11, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 10, 2022 | 22.90 | 22.60 | 22.60 | 22.90 | 22.90 | 4,411 |
| Aug 09, 2022 | 22.90 | 23.39 | 23.39 | 22.90 | 22.90 | 145 |
| Aug 08, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 05, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 04, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Aug 03, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 02, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 01, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 29, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 28, 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 214 |
| Jul 27, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 26, 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 150 |
| Jul 25, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 |
| Jul 22, 2022 | 23.00 | 22.40 | 22.40 | 23.00 | 23.00 | 250 |
| Jul 21, 2022 | 23.00 | 22.41 | 22.41 | 23.00 | 23.00 | 250 |
| Jul 20, 2022 | 23.00 | 23.60 | 23.60 | 23.00 | 23.00 | 400 |
| Jul 19, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 18, 2022 | 22.70 | 22.40 | 22.40 | 23.00 | 23.00 | 550 |
| Jul 15, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Jul 14, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Jul 13, 2022 | 22.90 | 23.00 | 23.00 | 22.90 | 22.90 | 226 |
| Jul 12, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Jul 11, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Jul 08, 2022 | 23.40 | 23.00 | 23.00 | 23.40 | 23.40 | 200 |
| Jul 07, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jul 06, 2022 | 23.40 | 22.92 | 22.92 | 23.40 | 23.40 | 420 |
| Jul 05, 2022 | 23.40 | 23.10 | 22.40 | 23.40 | 23.40 | 860 |
| Jul 04, 2022 | 23.40 | 22.80 | 22.80 | 23.40 | 23.40 | 27 |
| Jul 01, 2022 | 23.40 | 23.00 | 23.00 | 23.40 | 23.40 | 100 |
| Jun 30, 2022 | 23.40 | 23.10 | 23.10 | 23.40 | 23.40 | 1,500 |
| Jun 29, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 140 |
| Jun 28, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 27, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 24, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 23, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 22, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jun 21, 2022 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 303 |
| Jun 20, 2022 | 23.30 | 22.98 | 22.74 | 23.40 | 23.40 | 1,303 |
| Jun 17, 2022 | 23.30 | 23.20 | 23.20 | 23.30 | 23.30 | 1,225 |
| Jun 16, 2022 | 23.30 | 23.40 | 23.40 | 23.30 | 23.30 | 110 |
| Jun 15, 2022 | 23.00 | 23.60 | 23.60 | 23.30 | 23.30 | 4,300 |
| Jun 14, 2022 | 23.00 | 23.18 | 23.18 | 23.20 | 23.20 | 219 |
| Jun 13, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 10, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 09, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 08, 2022 | 23.00 | 23.15 | 22.56 | 23.20 | 23.20 | 267 |
| Jun 07, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 06, 2022 | 23.00 | 23.60 | 23.60 | 23.20 | 23.20 | 246 |
| Jun 01, 2022 | 23.00 | 24.00 | 24.00 | 23.20 | 23.20 | 275 |
| May 31, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 30, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 27, 2022 | 23.00 | 23.94 | 23.94 | 23.20 | 23.20 | 269 |
| May 26, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 25, 2022 | 23.00 | 23.40 | 23.40 | 23.20 | 23.20 | 304 |
| May 24, 2022 | 23.00 | 22.40 | 22.40 | 23.20 | 23.20 | 500 |
| May 23, 2022 | 23.00 | 23.60 | 22.80 | 23.20 | 23.20 | 2,058 |
| May 20, 2022 | 23.00 | 23.00 | 23.00 | 23.20 | 23.20 | 294 |
| May 19, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 18, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| May 17, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| May 16, 2022 | 23.00 | 23.20 | 23.20 | 22.90 | 22.90 | 2,795 |
| May 13, 2022 | 23.00 | 23.78 | 23.40 | 22.90 | 22.90 | 1,794 |
| May 12, 2022 | 23.00 | 23.64 | 23.64 | 22.90 | 22.90 | 1,600 |
| May 11, 2022 | 23.00 | 23.40 | 23.40 | 22.90 | 22.90 | 294 |
| May 10, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
