1. Share Prices

  2. Bisichi PLC (BISI)

40.00p-2.60 (-6.12%)05 Dec 2025, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bisichi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202545.00p50.90p35.00p42.50p457,521
Dec 3, 202545.00p55.00p35.00p45.00p181,960
Dec 2, 202547.50p64.00p42.55p45.00p184,839
Dec 1, 202582.50p90.00p33.00p47.50p169,961
Nov 28, 202582.50p87.45p75.00p82.50p1,328
Nov 27, 202582.50p84.73p82.50p82.50p347
Nov 25, 202585.00p89.70p76.51p82.50p9,550
Nov 24, 202585.00p87.00p81.25p81.25p4,800
Nov 21, 202585.00p90.50p87.00p85.00p2,149
Nov 20, 202585.00p87.00p87.00p85.00p1,718
Nov 19, 202585.00p81.17p81.17p85.00p800
Nov 18, 202585.00p89.70p80.50p85.00p814
Nov 17, 202585.00p89.70p86.89p85.00p2,277
Nov 14, 202585.00p86.89p86.89p85.00p3,131
Nov 13, 202585.00p86.89p86.89p85.00p130
Nov 12, 202585.00p89.70p81.13p85.00p1,212
Nov 11, 202589.70p89.70p80.50p85.00p9,108
Nov 10, 202585.00p89.70p81.00p85.00p1,011
Nov 6, 202585.00p89.70p80.20p85.00p69
Nov 5, 202587.38p87.38p87.38p87.38p7
Nov 4, 202587.40p88.40p81.00p85.00p2,375
Nov 3, 202585.00p88.78p81.21p85.00p1,224
Oct 31, 202587.50p87.50p81.00p85.00p6,195
Oct 29, 202587.50p88.45p88.40p87.50p259
Oct 28, 202587.50p88.45p85.00p87.50p10,566
Oct 27, 202595.00p95.00p85.00p87.50p47,426
Oct 24, 202595.00p90.00p90.00p95.00p5,000
Oct 23, 202595.00p90.00p90.00p95.00p250
Oct 22, 202590.15p96.25p90.15p95.00p7,513
Oct 21, 202597.50p91.50p91.50p91.50p898
Oct 17, 202597.50p101.75p92.10p97.50p2,213
Oct 15, 202597.50p102.45p92.00p97.50p5,403
Oct 14, 202597.50p102.00p91.50p97.50p1,091
Oct 13, 202597.50p102.00p102.00p102.00p70
Oct 10, 202597.50p102.45p94.66p97.50p10,072
Oct 9, 202597.50p94.61p94.61p97.50p1,586
Oct 8, 202597.50p104.00p94.50p97.50p13,212
Oct 7, 202597.50p96.00p95.77p97.50p1,577
Oct 6, 202597.50p104.25p104.25p97.50p4
Oct 3, 202597.50p104.25p95.77p97.50p6,149
Oct 2, 202597.50p104.25p95.25p97.50p2,479
Oct 1, 202595.00p102.45p99.34p97.50p4,537
Sep 30, 202585.00p99.50p82.00p95.00p21,695
Sep 29, 2025112.50p120.00p111.00p112.50p1,840
Sep 25, 2025112.50p111.00p111.00p112.50p2,369
Sep 24, 2025112.50p119.45p107.79p112.50p10,440
Sep 23, 2025112.50p116.10p107.61p112.50p5,184
Sep 22, 2025112.50p111.25p106.75p112.50p8,787
Sep 18, 2025112.50p111.25p109.00p112.50p5,407
Sep 16, 2025112.50p109.40p109.40p112.50p4,536
1234
Showing 1 to 50 of 195

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61