Boussard & Gavaudan Holding Limited (BGHL.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:45PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | 23.00 | 23.00 | 22.90 | 23.20 | 23.20 | 571 |
| Jan. 26, 2022 | 23.40 | 23.10 | 23.05 | 23.20 | 23.20 | 75 |
| Jan. 25, 2022 | 23.60 | 23.00 | 23.00 | 23.40 | 23.40 | 10,000 |
| Jan. 24, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jan. 21, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jan. 20, 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 23.60 | 3,926 |
| Jan. 19, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jan. 18, 2022 | 23.60 | 23.70 | 23.70 | 23.60 | 23.60 | 75 |
| Jan. 17, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jan. 14, 2022 | 23.40 | 23.66 | 23.60 | 23.60 | 23.60 | 1,200 |
| Jan. 13, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Jan. 12, 2022 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 316 |
| Jan. 11, 2022 | 23.40 | 23.58 | 23.25 | 23.40 | 23.40 | 6,337 |
| Jan. 10, 2022 | 23.20 | 23.40 | 23.40 | 23.40 | 23.40 | 7,534 |
| Jan. 07, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan. 06, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jan. 05, 2022 | 23.00 | 23.15 | 22.85 | 23.00 | 23.00 | 625 |
| Jan. 04, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 31, 2021 | 23.00 | 23.30 | 23.30 | 23.00 | 23.00 | 757 |
| Dec. 30, 2021 | 23.00 | 22.80 | 22.80 | 23.00 | 23.00 | 250 |
| Dec. 29, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 24, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 23, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 22, 2021 | 23.00 | 23.30 | 23.30 | 23.00 | 23.00 | 2,400 |
| Dec. 21, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10,400 |
| Dec. 20, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 17, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 16, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 15, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3,960 |
| Dec. 14, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 13, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 10, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 09, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec. 08, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 |
| Dec. 07, 2021 | 23.00 | 22.85 | 22.85 | 23.00 | 23.00 | 400 |
| Dec. 06, 2021 | 23.00 | 22.85 | 22.85 | 23.00 | 23.00 | 2,100 |
| Dec. 03, 2021 | 22.80 | 23.00 | 22.90 | 23.00 | 23.00 | 2,252 |
| Dec. 02, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Dec. 01, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Nov. 30, 2021 | 22.70 | 23.00 | 22.98 | 22.90 | 22.90 | 1,790 |
| Nov. 29, 2021 | 22.80 | 22.65 | 22.65 | 22.80 | 22.80 | 1,300 |
| Nov. 26, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov. 25, 2021 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 600 |
| Nov. 24, 2021 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | 400 |
| Nov. 23, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov. 22, 2021 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | 800 |
| Nov. 19, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov. 18, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov. 17, 2021 | 22.80 | 23.00 | 23.00 | 22.80 | 22.80 | 500 |
| Nov. 16, 2021 | 22.80 | 22.80 | 22.65 | 22.80 | 22.80 | 675 |
| Nov. 15, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov. 12, 2021 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Nov. 11, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Nov. 10, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Nov. 09, 2021 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 2 |
| Nov. 08, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 45 |
| Nov. 05, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov. 04, 2021 | 23.00 | 22.80 | 22.80 | 23.00 | 23.00 | 27,713 |
| Nov. 03, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov. 02, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov. 01, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 29, 2021 | 22.70 | 23.00 | 23.00 | 23.00 | 23.00 | 235 |
| Oct. 28, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 27, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 26, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 25, 2021 | 23.00 | 23.05 | 23.00 | 23.00 | 23.00 | 101,300 |
| Oct. 22, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 21, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 20, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 19, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 18, 2021 | 23.10 | 22.85 | 22.85 | 23.00 | 23.00 | 250 |
| Oct. 15, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 14, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 13, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 12, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 11, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 08, 2021 | 23.10 | 22.90 | 22.90 | 23.00 | 23.00 | 1,145 |
| Oct. 07, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 06, 2021 | 22.70 | 22.85 | 22.85 | 23.00 | 23.00 | 300 |
| Oct. 05, 2021 | 23.10 | 22.85 | 22.85 | 23.00 | 23.00 | 800 |
| Oct. 04, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct. 01, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sep. 30, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sep. 29, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sep. 28, 2021 | 23.10 | 23.29 | 23.29 | 23.00 | 23.00 | 400 |
| Sep. 27, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sep. 24, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sep. 23, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sep. 22, 2021 | 23.10 | 23.00 | 23.00 | 22.90 | 22.90 | 1,088 |
| Sep. 21, 2021 | 22.90 | 23.40 | 22.65 | 22.90 | 22.90 | 1,415 |
| Sep. 20, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Sep. 17, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,605 |
| Sep. 16, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Sep. 15, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Sep. 14, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Sep. 13, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Sep. 10, 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Sep. 09, 2021 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Sep. 08, 2021 | 22.50 | 22.80 | 22.80 | 22.60 | 22.60 | 3,777 |
| Sep. 07, 2021 | 22.50 | 22.80 | 22.80 | 22.30 | 22.30 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
