BBA.L - BBA Aviation plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019285.60290.88284.52290.20290.201,185,385
Jul 19, 2019284.00288.00284.00286.60286.605,147,965
Jul 18, 2019286.20287.40284.00285.60285.605,110,144
Jul 17, 2019286.60289.20285.60287.40287.401,600,558
Jul 16, 2019283.00287.80282.00287.40287.401,624,527
Jul 15, 2019280.20285.20280.20281.40281.401,137,706
Jul 12, 2019279.80282.20277.80281.80281.801,408,982
Jul 11, 2019282.00282.80280.00280.20280.202,920,146
Jul 10, 2019283.80285.80280.00280.00280.002,948,445
Jul 09, 2019286.40286.40282.00283.60283.603,832,371
Jul 08, 2019291.80292.20286.60287.40287.401,209,401
Jul 05, 2019293.20293.20289.80291.40291.404,064,875
Jul 04, 2019290.40293.00290.40292.80292.801,211,871
Jul 03, 2019288.20292.00288.00292.00292.006,710,345
Jul 02, 2019288.20290.00285.80288.40288.402,743,254
Jul 01, 2019284.00291.00283.00287.80287.803,967,867
Jun 28, 2019274.40282.40274.40282.20282.202,303,402
Jun 27, 2019271.20275.00271.20272.80272.802,858,466
Jun 26, 2019272.00272.80269.80272.00272.004,281,582
Jun 25, 2019270.20272.40270.00271.40271.402,495,707
Jun 24, 2019269.60272.00269.00271.80271.805,320,828
Jun 21, 2019273.80274.60267.60268.20268.2011,488,700
Jun 20, 2019272.00275.80271.60275.00275.002,856,986
Jun 19, 2019266.80272.60266.80271.20271.202,351,316
Jun 18, 2019261.60268.40260.60268.20268.205,136,899
Jun 17, 2019264.20264.40261.40263.00263.002,036,909
Jun 14, 2019262.60264.40261.80263.00263.001,586,861
Jun 13, 2019262.60265.60262.60264.80264.802,179,798
Jun 12, 2019265.80266.00263.20264.40264.403,907,206
Jun 11, 2019266.40266.40264.20265.20265.201,705,030
Jun 10, 2019262.60266.00261.60264.80264.801,002,103
Jun 07, 2019263.00263.60260.80263.40263.401,898,471
Jun 06, 2019262.20264.20259.60261.40261.401,568,548
Jun 05, 2019262.00265.80261.60262.60262.603,111,171
Jun 04, 2019259.00263.40257.60262.60262.601,651,423
Jun 03, 2019262.40262.40257.00260.20260.201,215,115
May 31, 2019260.20260.60257.40260.40260.401,627,770
May 30, 2019260.20261.60258.80261.20261.201,758,641
May 29, 2019261.40263.00257.80258.40258.401,560,958
May 28, 2019263.20265.80262.80263.00263.002,590,470
May 24, 2019264.60266.60263.20263.20263.203,672,129
May 23, 2019262.80264.20258.20263.20263.203,800,396
May 22, 2019268.00269.20264.80266.00266.001,576,866
May 21, 2019271.40271.40266.00268.20268.204,258,791
May 20, 2019267.00269.60266.20267.40267.401,293,931
May 17, 2019272.00272.00267.60269.60269.603,543,975
May 16, 2019271.80272.80269.40271.60271.602,403,070
May 15, 2019272.60274.80268.40270.60270.602,391,048
May 14, 2019272.80274.20271.20272.60272.602,680,952
May 13, 2019272.80272.80268.40271.60271.602,659,707
May 10, 2019270.00272.40267.80271.80271.803,277,312
May 09, 2019266.40267.40263.80265.00265.001,624,846
May 08, 2019272.20272.20266.40268.80268.801,736,796
May 07, 2019275.20275.20270.40271.00271.005,425,750
May 03, 2019273.00276.00271.00272.80272.802,524,738
May 02, 2019270.20273.20269.60271.80271.802,625,441
May 01, 2019271.60272.00269.20270.80270.808,346,973
Apr 30, 2019269.00272.20267.60272.00272.002,987,938
Apr 29, 2019266.60269.80266.00267.80267.802,590,310
Apr 26, 2019266.60267.60263.00266.60266.601,821,173
Apr 25, 2019265.40268.60263.20267.00267.001,755,711
Apr 24, 2019266.40268.20264.00264.00264.002,447,449
Apr 23, 2019266.40270.00265.40267.20267.202,676,698
Apr 18, 2019266.20267.80264.60265.60265.602,307,532
Apr 17, 2019263.20268.20262.00268.20268.202,494,569
Apr 16, 2019260.00262.80258.80262.60262.601,733,258
Apr 15, 2019257.60260.20257.20259.80259.801,494,240
Apr 12, 2019253.20257.40251.80257.40257.401,544,444
Apr 11, 2019253.00254.20250.20253.20253.207,507,256
Apr 11, 20197.7151 Dividend
Apr 10, 2019257.00258.20255.40257.00249.282,067,238
Apr 09, 2019256.60259.00255.20255.20247.542,387,904
Apr 08, 2019257.20258.80256.00257.20249.482,590,492
Apr 05, 2019257.80259.00255.80257.20249.483,136,373
Apr 04, 2019254.80258.00252.60257.00249.282,222,993
Apr 03, 2019253.80257.00253.80256.40248.704,909,058
Apr 02, 2019250.20256.00250.20255.60247.934,107,309
Apr 01, 2019247.20253.00247.20250.00242.502,944,825
Mar 29, 2019243.00249.00241.40249.00241.534,063,839
Mar 28, 2019239.40242.20238.80242.00234.747,486,314
Mar 27, 2019238.00240.00236.60238.40231.242,487,611
Mar 26, 2019236.60237.00232.40236.20229.112,197,027
Mar 25, 2019238.20239.20233.20234.40227.364,162,974
Mar 22, 2019243.60245.60238.40240.60233.383,117,261
Mar 21, 2019244.40245.60243.00245.00237.655,707,203
Mar 20, 2019244.20245.40243.20244.00236.686,722,815
Mar 19, 2019243.60245.00242.20244.20236.873,743,997
Mar 18, 2019243.80245.00241.00243.00235.711,461,384
Mar 15, 2019238.20243.80236.60242.40235.123,848,315
Mar 14, 2019239.40240.40237.60238.00230.863,739,556
Mar 13, 2019236.60238.60235.40238.00230.862,257,899
Mar 12, 2019236.00237.40233.60236.40229.304,011,811
Mar 11, 2019233.60235.40231.80235.40228.332,243,728
Mar 08, 2019234.00235.60232.60234.00226.982,877,360
Mar 07, 2019238.80242.00234.00235.00227.953,641,003
Mar 06, 2019235.20242.60235.20238.00230.863,584,860
Mar 05, 2019256.80256.80234.40234.60227.569,392,877
Mar 04, 2019247.80254.00247.00254.00246.372,284,444
Mar 01, 2019244.80247.00244.60246.20238.812,027,803
Feb 28, 2019244.60245.00241.60243.40236.092,292,439
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...