Baker Steel Resources Trust Ltd. - BSRT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67	67	67	67.9	66.86	109,194
September 25, 2025	67.25	67	67	69	66	56,733
September 24, 2025	67.25	68	68	68	65.5	47,004
September 23, 2025	66.51	67.25	67.25	68.4	66	106,599
September 22, 2025	67	67.25	67.25	69	65.5	254,825
September 19, 2025	67.5	67.5	67.5	67.5	65	147,409
September 18, 2025	65	66.25	66.25	68	65	55,759
September 17, 2025	67	67	67	67	65.92	11,785
September 16, 2025	67	67	67	67.95	65.76	29,238
September 15, 2025	67	67	67	68.96	65.62	14,740
September 12, 2025	66	67	67	69	64	109,326
September 11, 2025	66	66.25	66.25	68.5	65.19	32,495
September 10, 2025	66	66	66	66.25	64.45	112,982
September 09, 2025	66	66	66	67	64.2	155,270
September 08, 2025	66.25	68	68	68	64.1	180,735
September 05, 2025	65.55	66.25	65	66.25	65	111,504
September 04, 2025	66.25	66.5	66.5	66.5	65	194,513
September 03, 2025	66.5	65.87	65.87	67	65	295,801
September 02, 2025	66.75	66.5	66.5	69	65.25	146,818
September 01, 2025	65.76	66.75	66.75	66.75	65.25	56,404
August 29, 2025	65.76	66.75	66.75	66.75	65	81,196
August 28, 2025	67.07	67	67	67.07	65	125,522
August 27, 2025	67.09	66.25	66.25	67.5	65.41	27,635
August 26, 2025	67	66.25	66.25	68	65.25	48,349
August 22, 2025	66.2	66.25	66.25	66.25	65.1	13,659
August 21, 2025	65.03	66.25	66.25	66.25	64.85	57,705
August 20, 2025	65.3	66.25	66.25	66.25	64.66	60,546
August 19, 2025	65.2	65.32	65.32	66.3	65.2	63,638
August 18, 2025	66.7	67	67	69	65.3	71,102
August 15, 2025	67.18	67.5	67.5	67.5	65.5	41,927
August 14, 2025	67.92	67.5	67.5	70	65	88,689
August 13, 2025	69	67.5	67.5	70	66.53	69,489
August 12, 2025	66.49	67.5	67.5	70	65	157,557
August 11, 2025	66.5	66.5	66.5	66.5	65.3	26,846
August 08, 2025	65.05	66.5	66.5	67	65	50,802
August 07, 2025	66.56	66.5	66.5	68	65	117,533
August 06, 2025	65.6	66.5	66.5	66.68	65.6	28,183
August 05, 2025	66.75	66.5	66.5	68	65	13,410
August 04, 2025	66.69	66.5	66.5	68	65	50,476
August 01, 2025	65	66.5	66.5	66.75	65	99,564
July 31, 2025	66.94	66.5	66.5	66.94	65.38	94,998
July 30, 2025	67.5	67	67	69	66.48	47,614
July 29, 2025	67.44	67	67	67.44	65	69,778
July 28, 2025	67.48	67	67	67.48	66	49,265
July 25, 2025	67.53	67	67	68	66.62	108,468
July 24, 2025	67.68	67.5	67.5	67.68	66.52	35,508
July 23, 2025	67.9	67	67	69	67	28,524
July 22, 2025	67.56	67	67	68.12	66.27	175,499
July 21, 2025	67.4	67	67	68	65.78	139,310
July 18, 2025	66.45	67	67	70	65	146,952
July 17, 2025	66.8	67.5	67.5	67.5	65	137,962
July 16, 2025	69.13	69.5	69.5	69.9	67.5	417,271
July 15, 2025	68.93	69.25	69.25	70	66	225,406
July 14, 2025	67	67	67	68.97	63.8	568,554
July 11, 2025	65	63.75	63.75	65.5	63.35	117,149
July 10, 2025	63.05	63	63	63.92	63	77,806
July 09, 2025	62.93	63	63	64.5	62.93	63,772
July 08, 2025	62.55	63	63	64.18	62.55	63,197
July 07, 2025	62.38	63	63	64.2	62.38	104,231
July 04, 2025	62.51	62	62	63	61.5	1.28M

Baker Steel Resources Trust Ltd. (BSRT.L) LSE