Boussard & Gavaudan Holding Limited (BGHL.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 02:45PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| May 09, 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 1,300 |
| May 06, 2022 | 23.50 | 23.46 | 23.46 | 23.40 | 23.40 | 450 |
| May 05, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| May 04, 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 1,315 |
| May 03, 2022 | 23.30 | 22.90 | 22.90 | 23.30 | 23.30 | 115 |
| Apr 29, 2022 | 23.30 | 23.60 | 22.80 | 23.30 | 23.30 | 810 |
| Apr 28, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Apr 27, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Apr 26, 2022 | 23.40 | 23.80 | 22.90 | 23.30 | 23.30 | 5,224 |
| Apr 25, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Apr 22, 2022 | 23.40 | 23.10 | 23.10 | 23.40 | 23.40 | 500 |
| Apr 21, 2022 | 23.50 | 23.10 | 23.10 | 23.40 | 23.40 | 4,927 |
| Apr 20, 2022 | 23.10 | 23.60 | 23.60 | 23.50 | 23.50 | 2,848 |
| Apr 19, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Apr 14, 2022 | 23.30 | 23.00 | 23.00 | 23.30 | 23.30 | 1,650 |
| Apr 13, 2022 | 23.10 | 23.60 | 23.35 | 23.30 | 23.30 | 5,230 |
| Apr 12, 2022 | 23.30 | 23.60 | 23.60 | 23.10 | 23.10 | 550 |
| Apr 11, 2022 | 23.10 | 23.42 | 23.42 | 23.10 | 23.10 | 10,000 |
| Apr 08, 2022 | 23.10 | 23.20 | 23.20 | 23.10 | 23.10 | 725 |
| Apr 07, 2022 | 23.10 | 23.59 | 22.75 | 23.10 | 23.10 | 5,792 |
| Apr 06, 2022 | 23.10 | 23.00 | 23.00 | 23.10 | 23.10 | 1,020 |
| Apr 05, 2022 | 23.30 | 23.60 | 22.80 | 23.10 | 23.10 | 11,400 |
| Apr 04, 2022 | 23.30 | 23.74 | 22.60 | 23.20 | 23.20 | 3,650 |
| Apr 01, 2022 | 23.30 | 23.20 | 22.40 | 23.20 | 23.20 | 3,079 |
| Mar 31, 2022 | 23.30 | 23.50 | 23.50 | 23.20 | 23.20 | 425 |
| Mar 30, 2022 | 23.20 | 23.50 | 22.85 | 23.20 | 23.20 | 3,521 |
| Mar 29, 2022 | 23.20 | 23.30 | 23.30 | 23.40 | 23.40 | 960 |
| Mar 28, 2022 | 23.10 | 23.30 | 23.21 | 23.30 | 23.30 | 1,375 |
| Mar 25, 2022 | 23.10 | 23.20 | 22.60 | 23.20 | 23.20 | 940 |
| Mar 24, 2022 | 22.70 | 22.90 | 22.90 | 23.20 | 23.20 | 1,725 |
| Mar 23, 2022 | 22.70 | 23.30 | 23.00 | 22.70 | 22.70 | 2,225 |
| Mar 22, 2022 | 22.60 | 23.20 | 22.38 | 22.70 | 22.70 | 2,250 |
| Mar 21, 2022 | 22.40 | 23.25 | 22.74 | 22.20 | 22.20 | 2,875 |
| Mar 18, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 17, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 16, 2022 | 22.40 | 22.05 | 21.60 | 22.00 | 22.00 | 10,665 |
| Mar 15, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 14, 2022 | 22.20 | 21.60 | 21.60 | 22.00 | 22.00 | 530 |
| Mar 11, 2022 | 22.20 | 22.20 | 22.20 | 22.00 | 22.00 | 35 |
| Mar 10, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 09, 2022 | 22.00 | 22.00 | 21.93 | 22.20 | 22.20 | 10,635 |
| Mar 08, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 07, 2022 | 22.80 | 22.60 | 22.00 | 22.10 | 22.10 | 423 |
| Mar 04, 2022 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | 57,506 |
| Mar 03, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 02, 2022 | 23.10 | 23.70 | 23.03 | 23.30 | 23.30 | 1,230 |
| Mar 01, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 28, 2022 | 23.20 | 23.54 | 23.37 | 23.30 | 23.30 | 2,850 |
| Feb 25, 2022 | 23.20 | 23.30 | 23.30 | 23.10 | 23.10 | 1,400 |
| Feb 24, 2022 | 23.20 | 22.85 | 22.85 | 23.10 | 23.10 | 380 |
| Feb 23, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 22, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 21, 2022 | 23.00 | 23.46 | 23.46 | 23.00 | 23.00 | 1,600 |
| Feb 18, 2022 | 23.00 | 23.10 | 23.10 | 23.00 | 23.00 | 800 |
| Feb 17, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 16, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 15, 2022 | 22.90 | 23.50 | 22.70 | 23.00 | 23.00 | 1,395 |
| Feb 14, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Feb 11, 2022 | 23.20 | 22.80 | 22.80 | 23.10 | 23.10 | 300 |
| Feb 10, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 09, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 08, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 07, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 04, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 03, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 02, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| *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.
