Baker Steel Resources Trust Ltd. (BSRT.L) LSE
117.00
-4(-3.31%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
117.00
-4(-3.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 119 | 117 | 117 | 122 | 112 | 120,533 |
| April 01, 2026 | 119.5 | 121 | 121 | 124 | 118 | 272,187 |
| March 31, 2026 | 110 | 118.5 | 118.5 | 122.87 | 107 | 466,148 |
| March 30, 2026 | 114 | 115 | 115 | 115 | 105 | 103,644 |
| March 27, 2026 | 110 | 109 | 109 | 115 | 105 | 147,247 |
| March 26, 2026 | 110 | 110 | 110 | 111 | 105 | 88,389 |
| March 25, 2026 | 104 | 111 | 111 | 114.93 | 104 | 188,048 |
| March 24, 2026 | 104 | 104.12 | 104.12 | 107 | 101 | 195,228 |
| March 23, 2026 | 108 | 107 | 107 | 110 | 96 | 791,908 |
| March 20, 2026 | 106 | 109 | 109 | 110.02 | 106 | 89,859 |
| March 19, 2026 | 110.75 | 109 | 109 | 112.5 | 106 | 445,699 |
| March 18, 2026 | 114.5 | 113.64 | 113.64 | 115.33 | 112 | 149,042 |
| March 17, 2026 | 114.5 | 114 | 114 | 116 | 113 | 201,077 |
| March 16, 2026 | 117 | 115 | 115 | 118 | 110.1 | 467,074 |
| March 13, 2026 | 117 | 114.35 | 114.35 | 117 | 114.15 | 79,267 |
| March 12, 2026 | 117.5 | 117 | 117 | 120 | 114 | 130,197 |
| March 11, 2026 | 119 | 122 | 122 | 122 | 118 | 52,576 |
| March 10, 2026 | 116.5 | 119.5 | 119.5 | 121 | 116.5 | 162,053 |
| March 09, 2026 | 117.5 | 115 | 115 | 122 | 112.1 | 204,966 |
| March 06, 2026 | 118 | 118 | 118 | 121 | 115 | 238,265 |
| March 05, 2026 | 120 | 121 | 121 | 121 | 117 | 489,877 |
| March 04, 2026 | 115.5 | 120 | 120 | 120 | 113.05 | 115,787 |
| March 03, 2026 | 121 | 116 | 116 | 122.56 | 113 | 573,253 |
| March 02, 2026 | 118.5 | 121 | 121 | 123 | 117 | 365,716 |
| February 27, 2026 | 118.5 | 118.5 | 118.5 | 121 | 116 | 405,881 |
| February 26, 2026 | 116.5 | 120 | 120 | 121 | 115 | 851,646 |
| February 25, 2026 | 114.5 | 119 | 119 | 119 | 113 | 295,017 |
| February 24, 2026 | 118 | 114.5 | 114.5 | 118 | 113.63 | 153,418 |
| February 23, 2026 | 114.5 | 114.5 | 114.5 | 116 | 113 | 278,678 |
| February 20, 2026 | 112.5 | 114.5 | 0 | 116 | 112 | 513,964 |
| February 19, 2026 | 113.25 | 112 | 0 | 114 | 111 | 808,414 |
| February 18, 2026 | 110.5 | 111 | 0 | 114 | 109.05 | 318,213 |
| February 17, 2026 | 110 | 110 | 0 | 111 | 109 | 212,833 |
| February 16, 2026 | 112 | 110.5 | 0 | 112 | 109 | 259,864 |
| February 13, 2026 | 113 | 112 | 0 | 113 | 108 | 190,461 |
| February 12, 2026 | 111.5 | 109 | 0 | 113 | 108 | 313,731 |
| February 11, 2026 | 111.5 | 113 | 0 | 114 | 109.55 | 1.22M |
| February 10, 2026 | 109 | 111 | 0 | 114 | 109 | 1.21M |
| February 09, 2026 | 104.5 | 108 | 0 | 109 | 104 | 1.12M |
| February 06, 2026 | 97.7 | 105 | 0 | 106 | 96 | 1.43M |
| February 05, 2026 | 95 | 95.5 | 0 | 98 | 93 | 179,908 |
| February 04, 2026 | 98 | 97.5 | 0 | 102 | 97 | 192,135 |
| February 03, 2026 | 93.5 | 98 | 0 | 99.13 | 93.33 | 255,515 |
| February 02, 2026 | 95.5 | 92.5 | 0 | 96 | 88 | 419,608 |
| January 30, 2026 | 97 | 97 | 0 | 98.45 | 90.93 | 508,952 |
| January 29, 2026 | 101.5 | 100 | 0 | 105 | 97 | 509,864 |
| January 28, 2026 | 96.5 | 100.5 | 0 | 101.5 | 96.5 | 1.15M |
| January 27, 2026 | 96.5 | 97 | 0 | 98 | 96.5 | 300,545 |
| January 26, 2026 | 93.9 | 97 | 0 | 98 | 93 | 1.75M |
| January 23, 2026 | 90 | 92.5 | 0 | 96 | 90 | 460,911 |
| January 22, 2026 | 89.5 | 90 | 0 | 91.5 | 88 | 658,213 |
| January 21, 2026 | 89.5 | 89.5 | 0 | 92 | 87 | 500,366 |
| January 20, 2026 | 89.5 | 89.5 | 0 | 89.5 | 87.91 | 258,916 |
| January 19, 2026 | 85.5 | 88 | 0 | 91.85 | 82.5 | 639,940 |
| January 16, 2026 | 85 | 83 | 0 | 86 | 80.25 | 127,227 |
| January 15, 2026 | 85 | 85 | 0 | 85 | 84.05 | 36,943 |
| January 14, 2026 | 85 | 85 | 0 | 85.15 | 84 | 163,675 |
| January 13, 2026 | 85 | 85 | 0 | 86 | 84 | 124,258 |
| January 12, 2026 | 83 | 86 | 0 | 86 | 83 | 433,096 |
| January 09, 2026 | 82 | 83 | 0 | 84 | 82 | 139,140 |