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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	72.5	72.5	72.5	76	71.45	50,599
November 24, 2025	72.5	72	72	72.5	70	26,665
November 21, 2025	72.5	73.25	73.25	73.25	71.5	138,232
November 20, 2025	72.5	73.25	73.25	73.25	71.5	69,063
November 19, 2025	72.5	72.5	72.5	72.51	70	75,537
November 18, 2025	73.5	76	76	76	71.2	47,452
November 17, 2025	73.5	74	74	74.4	72.2	31,747
November 14, 2025	74.26	74	74	74.26	72.6	56,178
November 13, 2025	74.5	74.75	74.75	75.47	74.18	115,779
November 12, 2025	74.13	75.47	75.47	75.47	73	57,089
November 11, 2025	72	74.75	74.75	75.94	71	85,982
November 10, 2025	71.5	72	72	72	70.05	85,393
November 07, 2025	69.5	71.5	71.5	74	69	134,783
November 06, 2025	70.1	72	72	74	70.1	88,186
November 05, 2025	72.5	72.5	72.5	72.5	70	111,647
November 04, 2025	74	73	73	76	71	86,364
November 03, 2025	74	74	74	74	72	9,708
October 31, 2025	72.99	73	73	74	72	89,310
October 30, 2025	73.5	76	76	76	71.75	12,209
October 29, 2025	73.6	74	74	74	72	68,157
October 28, 2025	75.5	74	74	77	72	134,142
October 27, 2025	75.5	75	75	78.5	73	262,169
October 24, 2025	76.5	78	78	78	74	79,554
October 23, 2025	76.5	77	77	77	75.25	25,148
October 22, 2025	76.5	78	78	78	76	66,593
October 21, 2025	77	76	76	78	75.5	372,980
October 20, 2025	77.25	76	76	77.85	74.5	63,698

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