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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	77	77.25	77.25	78	76.5	172,808
October 16, 2025	76.75	78.5	78.5	79	75.5	194,908
October 15, 2025	76.5	77.2	77.2	78	75.63	234,098
October 14, 2025	76.75	78	78	79.5	75.5	107,220
October 13, 2025	75.25	76.75	76.75	77.44	75.13	520,406
October 10, 2025	75	75.5	75.5	76	74	418,543
October 09, 2025	73.3	75.5	75.85	76	73.3	340,820
October 08, 2025	73.5	73.75	73.75	74.5	73.45	339,531
October 07, 2025	71	74	74	74	69.5	560,019
October 06, 2025	68	71.25	71.25	71.42	68	409,562
October 03, 2025	68.5	69	69	73	67.5	581,449
October 02, 2025	67.5	69	69	72	67.5	749,211
October 01, 2025	67.5	69	69	69	66.75	99,919
September 30, 2025	67.5	67.75	67.75	68.38	66.75	284,468
September 29, 2025	67	67.75	67.75	69	66.5	92,852
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

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