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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.5	114.5	114.5	116	112	513,964
February 19, 2026	113.25	112	112	114	111	808,414
February 18, 2026	110.5	111	111	114	109.05	318,213
February 17, 2026	110	110	110	111	109	212,833
February 16, 2026	112	110.5	110.5	112	109	259,864
February 13, 2026	113	112	112	113	108	190,461
February 12, 2026	111.5	109	109	113	108	313,731
February 11, 2026	111.5	113	113	114	109.55	1.22M
February 10, 2026	109	111	111	114	109	903,707
February 09, 2026	104.5	108	108	109	104	1.12M
February 06, 2026	97.7	105	105	106	96	1.43M
February 05, 2026	95	95.5	95.5	98	93	179,908
February 04, 2026	98	97.5	97.5	102	97	192,135
February 03, 2026	93.5	98	98	99.13	93.33	255,515
February 02, 2026	95.5	92.5	92.5	96	88	419,608
January 30, 2026	97	97	97	98.45	90.93	508,952
January 29, 2026	101.5	100	100	105	97	509,864
January 28, 2026	96.5	100.5	100.5	101.5	96.5	1.15M
January 27, 2026	96.5	97	97	98	96.5	300,545
January 26, 2026	93.9	97	97	98	93	1.75M
January 23, 2026	90	92.5	92.5	96	90	460,911
January 22, 2026	89.5	90	90	91.5	88	658,213
January 21, 2026	89.5	89.5	89.5	92	87	500,366
January 20, 2026	89.5	89.5	89.5	89.5	87.91	258,916
January 19, 2026	85.5	88	88	91.85	82.5	639,940
January 16, 2026	85	83	83	86	80.25	117,227
January 15, 2026	85	85	85	85	84.05	31,743
January 14, 2026	85	85	85	85.15	84	163,675
January 13, 2026	85	85	85	86	84	124,258
January 12, 2026	83	86	86	86	83	433,096
January 09, 2026	82	83	83	84	82	139,140
January 08, 2026	82	81.5	81.5	82.56	81.5	60,208
January 07, 2026	82	82	82	82.83	82	146,744
January 06, 2026	81.5	83	83	83	81.5	143,191
January 05, 2026	78	81.5	81.5	82.5	78	636,976
January 02, 2026	77.5	77.5	77.5	80	77.5	118,542
December 31, 2025	77.5	77.5	77.5	79.5	77.5	58,624
December 30, 2025	77.5	77.5	77.5	79	77.12	74,870
December 29, 2025	76.5	77.5	77.5	79	74	190,850
December 24, 2025	76.5	76.5	76.5	78.22	75.94	227,552
December 23, 2025	76.5	76.5	76.5	78.3	75.77	57,857
December 22, 2025	73.75	76.5	76.5	78.95	71.12	235,798
December 19, 2025	72	72	72	73	70.82	21,622
December 18, 2025	73.5	72	72	73.5	72	71,657
December 17, 2025	72	72	72	72.45	71.9	30,967
December 16, 2025	72	71.4	71.4	72	70	59,509
December 15, 2025	72	72	72	72	70	193,820
December 12, 2025	72	72	72	72.12	70.04	36,869
December 11, 2025	72.5	72	72	74	70	364,393
December 10, 2025	73.5	73.5	73.5	73.5	70.5	41,152
December 09, 2025	72.5	74	74	74	72	85,979
December 08, 2025	73.5	74	74	74	72.04	20,234
December 05, 2025	73	74	74	74	72.1	193,010
December 04, 2025	74.55	73.25	73.25	75.5	71.1	319,933
December 03, 2025	72.25	72.75	72.75	72.75	72.25	24,000
December 02, 2025	72.65	72.25	72.25	73	70.1	88,361
December 01, 2025	72.5	72	72	74	70	48,676
November 28, 2025	72.5	72.5	72.5	73.25	70.22	38,581
November 27, 2025	72.5	72.5	72.5	72.68	70.05	203,694
November 26, 2025	72.5	72.5	72.5	73.5	71.12	76,391

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