Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bouygues Ord (0HAN) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 37.915 38.745 37.915 38.295 161,249
4th Jun 2025 (Wed) 38.20 39.135 37.705 37.815 29,146
3rd Jun 2025 (Tue) 38.27 39.05 38.22 38.305 17,463
2nd Jun 2025 (Mon) 38.20 39.05 38.185 38.385 83,907
30th May 2025 (Fri) 38.705 39.615 38.50 38.50 87,067
29th May 2025 (Thu) 38.84 39.615 38.55 38.785 139,865
28th May 2025 (Wed) 39.00 39.805 38.675 38.77 425,117
27th May 2025 (Tue) 39.335 40.24 39.305 39.39 64,005
26th May 2025 (Mon) 39.46 39.46 39.46 39.46 4,640
23rd May 2025 (Fri) 39.00 40.05 38.88 39.46 100,734
22nd May 2025 (Thu) 39.165 39.95 39.165 39.51 78,280
21st May 2025 (Wed) 39.115 39.955 39.115 39.44 61,271
20th May 2025 (Tue) 38.915 39.69 38.915 39.305 181,013
19th May 2025 (Mon) 38.44 39.295 38.44 38.85 47,239
16th May 2025 (Fri) 38.505 39.475 38.425 38.615 114,688
15th May 2025 (Thu) 37.60 38.755 37.60 38.65 4,392
14th May 2025 (Wed) 37.00 38.74 37.00 38.185 83,985
13th May 2025 (Tue) 37.22 38.05 37.22 37.33 914,235
12th May 2025 (Mon) 37.00 38.115 37.00 37.38 25,321
9th May 2025 (Fri) 37.60 38.43 37.60 37.685 8,601
8th May 2025 (Thu) 37.67 38.44 37.50 37.595 537,601
7th May 2025 (Wed) 37.45 38.595 37.45 37.755 2,450,649
6th May 2025 (Tue) 37.945 38.695 37.725 37.91 6,144,037
5th May 2025 (Mon) 37.86 37.86 37.86 37.86 8,130
2nd May 2025 (Fri) 38.86 39.68 38.85 39.135 121,073
1st May 2025 (Thu) 38.705 38.705 38.705 38.705 0
30th Apr 2025 (Wed) 38.40 39.22 38.365 38.705 529,655
29th Apr 2025 (Tue) 38.135 38.92 38.135 38.25 3,506,696
28th Apr 2025 (Mon) 37.955 38.69 37.945 38.15 2,108,709
25th Apr 2025 (Fri) 37.87 38.58 37.565 37.82 876,939
24th Apr 2025 (Thu) 37.66 38.36 37.53 37.725 1,107,243
23rd Apr 2025 (Wed) 37.725 38.57 37.425 37.535 1,984,093
22nd Apr 2025 (Tue) 37.335 38.085 37.335 37.67 869,914
21st Apr 2025 (Mon) 37.415 37.415 37.415 37.415 0
18th Apr 2025 (Fri) 37.415 37.415 37.415 37.415 0
17th Apr 2025 (Thu) 37.355 38.105 37.13 37.415 8,039
16th Apr 2025 (Wed) 36.80 37.505 36.79 37.42 672,483
15th Apr 2025 (Tue) 35.20 36.65 35.20 36.65 28,732
14th Apr 2025 (Mon) 35.67 36.34 35.54 35.805 128,835
11th Apr 2025 (Fri) 35.20 35.98 34.815 35.13 11,582
10th Apr 2025 (Thu) 35.60 36.615 34.78 35.125 2,049
9th Apr 2025 (Wed) 34.40 35.055 33.855 34.375 7,993
8th Apr 2025 (Tue) 34.505 35.825 34.505 34.875 816,211
7th Apr 2025 (Mon) 34.00 35.635 33.375 34.62 866,604
FTSE 100 Latest
Value8,819.00
Change7.96