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!

Bygghemma Group (0SOM) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Oct 2025 (Fri) 28.26 28.26 28.26 28.26 6,415
9th Oct 2025 (Thu) 28.1888 28.1888 28.1888 28.1888 26,308
8th Oct 2025 (Wed) 27.7585 27.7585 27.7585 27.7585 111,878
7th Oct 2025 (Tue) 26.64026 26.64026 26.64026 26.64026 9,448
6th Oct 2025 (Mon) 26.26028 26.26028 26.26028 26.26028 25,798
3rd Oct 2025 (Fri) 26.50 26.50 26.50 26.50 21,559
2nd Oct 2025 (Thu) 26.50 26.50 26.50 26.50 5,503
1st Oct 2025 (Wed) 27.23369 27.23369 27.23369 27.23369 10,958
30th Sep 2025 (Tue) 27.2395 27.2395 27.2395 27.2395 4,597
29th Sep 2025 (Mon) 27.11665 27.11665 27.11665 27.11665 5,863
26th Sep 2025 (Fri) 26.8597 26.8597 26.8597 26.8597 2,299
25th Sep 2025 (Thu) 27.39734 27.39734 27.39734 27.39734 9,799
24th Sep 2025 (Wed) 27.84 27.84 27.84 27.84 8,860
23rd Sep 2025 (Tue) 28.38 28.38 28.38 28.38 12,278
22nd Sep 2025 (Mon) 28.0403 28.0403 28.0403 28.0403 1,441
19th Sep 2025 (Fri) 27.76998 27.76998 27.76998 27.76998 11,121
18th Sep 2025 (Thu) 28.4003 28.4003 28.4003 28.4003 4,347
17th Sep 2025 (Wed) 28.50023 28.50023 28.50023 28.50023 25,042
16th Sep 2025 (Tue) 27.15859 27.15859 27.15859 27.15859 5,749
15th Sep 2025 (Mon) 27.1521 27.1521 27.1521 27.1521 4,164
12th Sep 2025 (Fri) 27.30 27.30 27.30 27.30 16,517
11th Sep 2025 (Thu) 27.50 27.50 27.50 27.50 12,055
10th Sep 2025 (Wed) 28.02 28.02 28.02 28.02 8,183
9th Sep 2025 (Tue) 27.26023 27.26023 27.26023 27.26023 37,047
8th Sep 2025 (Mon) 26.9738 26.9738 26.9738 26.9738 31,161
5th Sep 2025 (Fri) 26.0857 26.0857 26.0857 26.0857 91,702
4th Sep 2025 (Thu) 25.39076 25.39076 25.39076 25.39076 20,993
3rd Sep 2025 (Wed) 24.86945 24.86945 24.86945 24.86945 8,802
2nd Sep 2025 (Tue) 25.29805 25.29805 25.29805 25.29805 9,297
1st Sep 2025 (Mon) 26.34625 26.34625 26.34625 26.34625 15,510
29th Aug 2025 (Fri) 25.8763 25.8763 25.8763 25.8763 14,596
28th Aug 2025 (Thu) 26.06495 26.06495 26.06495 26.06495 11,782
27th Aug 2025 (Wed) 26.5708 26.5708 26.5708 26.5708 10,988
26th Aug 2025 (Tue) 27.04513 27.04513 27.04513 27.04513 16,721
25th Aug 2025 (Mon) 27.62 27.62 27.62 27.62 0
22nd Aug 2025 (Fri) 27.62 27.62 27.62 27.62 66,104
21st Aug 2025 (Thu) 27.16 27.16 27.16 27.16 9,594
20th Aug 2025 (Wed) 26.68 26.68 26.68 26.68 48,510
19th Aug 2025 (Tue) 26.52 26.52 26.52 26.52 22,701
18th Aug 2025 (Mon) 24.65044 24.65044 24.65044 24.65044 25,522
15th Aug 2025 (Fri) 24.4494 24.4494 24.4494 24.4494 22,830
14th Aug 2025 (Thu) 24.52341 24.52341 24.52341 24.52341 20,152
13th Aug 2025 (Wed) 22.49222 22.49222 22.49222 22.49222 158,485
FTSE 100 Latest
Value9,416.33
Change-11.14