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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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