Boussard & Gavaudan EUR Ord (BGHL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:46PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 23 Apr 2024 | 26.00 | 26.04 | 26.04 | 25.80 | 25.80 | 16,950 |
| 22 Apr 2024 | 26.00 | 25.80 | 25.80 | 25.90 | 25.90 | 960 |
| 19 Apr 2024 | 26.00 | 26.04 | 26.00 | 25.90 | 25.90 | 1,000 |
| 18 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 17 Apr 2024 | 26.00 | 26.10 | 25.81 | 26.10 | 26.10 | 42,100 |
| 16 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 15 Apr 2024 | 26.00 | 26.02 | 26.02 | 26.10 | 26.10 | 10,000 |
| 12 Apr 2024 | 25.80 | 25.80 | 25.80 | 26.10 | 26.10 | 400 |
| 11 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 150 |
| 10 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 09 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 225 |
| 08 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.90 | 25.90 | 1,530 |
| 05 Apr 2024 | 25.70 | 25.80 | 25.60 | 25.80 | 25.80 | 1,925 |
| 04 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.70 | 25.70 | 300 |
| 03 Apr 2024 | 25.70 | 25.60 | 25.60 | 25.70 | 25.70 | 1,190 |
| 02 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 28 Mar 2024 | 25.70 | 25.60 | 25.60 | 25.70 | 25.70 | 2,300 |
| 27 Mar 2024 | 25.70 | 25.80 | 25.60 | 25.70 | 25.70 | 1,007 |
| 26 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 25 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 21 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 20 Mar 2024 | 25.60 | 25.80 | 25.80 | 25.60 | 25.60 | 750 |
| 19 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 18 Mar 2024 | 25.60 | 25.48 | 25.48 | 25.60 | 25.60 | 480 |
| 15 Mar 2024 | 25.60 | 25.64 | 25.60 | 25.60 | 25.60 | 3,100 |
| 14 Mar 2024 | 25.60 | 25.60 | 25.37 | 25.60 | 25.60 | 3,000 |
| 13 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 Mar 2024 | 25.60 | 25.42 | 25.40 | 25.60 | 25.60 | 5,350 |
| 08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 07 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,580 |
| 06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Mar 2024 | 25.60 | 25.92 | 25.92 | 25.60 | 25.60 | 100 |
| 04 Mar 2024 | 25.50 | 25.44 | 25.39 | 25.60 | 25.60 | 49,525 |
| 01 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 29 Feb 2024 | 25.50 | 25.50 | 25.42 | 25.50 | 25.50 | 10,907 |
| 28 Feb 2024 | 25.40 | 25.01 | 25.01 | 25.40 | 25.40 | 279 |
| 27 Feb 2024 | 25.50 | 25.12 | 25.12 | 25.40 | 25.40 | 1,659 |
| 26 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 23 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 21 Feb 2024 | 25.50 | 25.21 | 25.21 | 25.50 | 25.50 | 800 |
| 20 Feb 2024 | 25.70 | 25.40 | 25.40 | 25.50 | 25.50 | 536 |
| 19 Feb 2024 | 25.90 | 25.40 | 25.40 | 25.70 | 25.70 | 185 |
| 16 Feb 2024 | 25.90 | 25.61 | 25.60 | 25.80 | 25.80 | 6,315 |
| 15 Feb 2024 | 26.00 | 25.40 | 25.40 | 25.70 | 25.70 | 950 |
| 14 Feb 2024 | 26.00 | 25.61 | 25.61 | 25.80 | 25.80 | 719 |
| 13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 09 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 07 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 06 Feb 2024 | 26.00 | 25.60 | 25.60 | 26.00 | 26.00 | 1,060 |
| 05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 01 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 31 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 30 Jan 2024 | 25.60 | 26.12 | 26.12 | 25.60 | 25.60 | 1,000 |
| 29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 26 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 25 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 24 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 23 Jan 2024 | 25.70 | 25.20 | 25.20 | 25.70 | 25.70 | 225 |
| 22 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 19 Jan 2024 | 25.60 | 25.02 | 25.02 | 25.70 | 25.70 | 1,447 |
| 18 Jan 2024 | 25.60 | 25.02 | 25.02 | 25.60 | 25.60 | 1,500 |
| 17 Jan 2024 | 25.60 | 25.00 | 25.00 | 25.60 | 25.60 | 78 |
| 16 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 15 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 04 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 03 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 02 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 29 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 28 Dec 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 1,041 |
| 27 Dec 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 210 |
| 22 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 21 Dec 2023 | 25.60 | 25.60 | 25.50 | 25.60 | 25.60 | 2,959 |
| 20 Dec 2023 | 25.50 | 25.60 | 25.60 | 25.60 | 25.60 | 1 |
| 19 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 18 Dec 2023 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | 897 |
| 15 Dec 2023 | 25.60 | 25.40 | 24.80 | 25.60 | 25.60 | 6,090 |
| 14 Dec 2023 | 25.60 | 26.20 | 25.02 | 25.60 | 25.60 | 3,269 |
| 13 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 11 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 08 Dec 2023 | 25.30 | 25.00 | 25.00 | 25.60 | 25.60 | 140 |
| 07 Dec 2023 | 25.30 | 26.00 | 25.10 | 25.40 | 25.40 | 712 |
| 06 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 05 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 04 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 Dec 2023 | 25.00 | 24.61 | 24.61 | 25.00 | 25.00 | 1,000 |
| 30 Nov 2023 | 24.70 | 25.14 | 25.14 | 24.80 | 24.80 | 493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.