Baker Steel Resources Trust Ltd. (LON:BSRT)
London · Delayed Price · Currency is GBP · Price in GBX 116.00
-5.00 (-4.13%)
Jul 17, 2026, 11:13 AM GMT
LON:BSRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 118.10 | 123.00 | 116.00 | 120.76 | - | -0.20% | 52,986 |
| Jul 16, 2026 | 116.50 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 34,204 |
| Jul 15, 2026 | 117.00 | 123.00 | 108.00 | 122.00 | 122.00 | -3.17% | 271,963 |
| Jul 14, 2026 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | - | 31,826 |
| Jul 13, 2026 | 121.00 | 126.00 | 120.00 | 126.00 | 126.00 | 2.02% | 116,741 |
| Jul 10, 2026 | 125.00 | 125.00 | 120.00 | 123.50 | 123.50 | -1.20% | 40,493 |
| Jul 9, 2026 | 123.50 | 125.00 | 118.00 | 125.00 | 125.00 | 0.81% | 62,129 |
| Jul 8, 2026 | 119.00 | 125.50 | 116.50 | 124.00 | 124.00 | -1.20% | 118,323 |
| Jul 7, 2026 | 126.00 | 126.00 | 119.00 | 125.50 | 125.50 | -0.40% | 93,912 |
| Jul 6, 2026 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | -0.79% | 118,460 |
| Jul 3, 2026 | 123.00 | 127.00 | 121.60 | 127.00 | 127.00 | 0.79% | 71,418 |
| Jul 2, 2026 | 120.50 | 127.00 | 120.00 | 126.00 | 126.00 | 1.20% | 50,483 |
| Jul 1, 2026 | 126.00 | 126.50 | 120.34 | 124.50 | 124.50 | -2.73% | 153,388 |
| Jun 30, 2026 | 128.00 | 128.00 | 121.50 | 128.00 | 128.00 | 1.59% | 89,442 |
| Jun 29, 2026 | 126.35 | 128.00 | 123.00 | 126.00 | 126.00 | -1.56% | 28,445 |
| Jun 26, 2026 | 122.50 | 128.00 | 122.50 | 128.00 | 128.00 | 0.79% | 73,200 |
| Jun 25, 2026 | 128.00 | 128.00 | 123.00 | 127.00 | 127.00 | -3.05% | 232,510 |
| Jun 24, 2026 | 131.00 | 134.25 | 128.00 | 131.00 | 131.00 | -2.96% | 131,067 |
| Jun 23, 2026 | 134.00 | 137.00 | 130.00 | 135.00 | 135.00 | -1.46% | 322,996 |
| Jun 22, 2026 | 135.00 | 137.00 | 132.50 | 137.00 | 137.00 | - | 159,500 |
| Jun 19, 2026 | 132.00 | 137.00 | 131.50 | 137.00 | 137.00 | 1.48% | 1,267,762 |
| Jun 18, 2026 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 205,471 |
| Jun 17, 2026 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 0.93% | 144,465 |
| Jun 16, 2026 | 133.00 | 136.00 | 129.00 | 133.75 | 133.75 | 0.75% | 125,693 |
| Jun 15, 2026 | 126.00 | 134.38 | 126.00 | 132.75 | 132.75 | 4.53% | 322,380 |
| Jun 12, 2026 | 126.00 | 128.70 | 124.56 | 127.00 | 127.00 | 1.60% | 181,856 |
| Jun 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.99% | 169,577 |
| Jun 10, 2026 | 132.50 | 134.00 | 125.00 | 126.25 | 126.25 | -4.72% | 232,720 |
| Jun 9, 2026 | 134.00 | 134.00 | 131.00 | 132.50 | 132.50 | - | 81,888 |
| Jun 8, 2026 | 133.50 | 135.50 | 131.00 | 132.50 | 132.50 | 1.15% | 208,059 |
| Jun 5, 2026 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.56% | 497,708 |
| Jun 4, 2026 | 123.50 | 133.00 | 120.00 | 126.50 | 126.50 | 2.43% | 117,021 |
| Jun 3, 2026 | 123.50 | 127.00 | 120.00 | 123.50 | 123.50 | - | 76,619 |
| Jun 2, 2026 | 123.50 | 127.00 | 120.00 | 123.50 | 123.50 | -4.63% | 58,683 |
| Jun 1, 2026 | 123.50 | 129.50 | 120.00 | 129.50 | 129.50 | 4.86% | 112,784 |
| May 29, 2026 | 120.00 | 125.00 | 118.00 | 123.50 | 123.50 | 2.70% | 96,197 |
| May 28, 2026 | 120.00 | 123.00 | 118.05 | 120.25 | 120.25 | - | 206,585 |
| May 27, 2026 | 120.50 | 123.00 | 120.33 | 120.25 | 120.25 | -0.21% | 69,918 |
| May 26, 2026 | 118.75 | 123.00 | 117.10 | 120.50 | 120.50 | 1.26% | 171,779 |
| May 22, 2026 | 118.75 | 120.40 | 116.50 | 119.00 | 119.00 | 0.21% | 174,598 |
| May 21, 2026 | 121.40 | 125.00 | 116.50 | 118.75 | 118.75 | -3.46% | 208,511 |
| May 20, 2026 | 124.50 | 127.00 | 118.00 | 123.00 | 123.00 | 1.65% | 57,591 |
| May 19, 2026 | 125.00 | 128.00 | 121.00 | 121.00 | 121.00 | -5.47% | 149,080 |
| May 18, 2026 | 127.70 | 128.00 | 124.00 | 128.00 | 128.00 | 1.19% | 92,566 |
| May 15, 2026 | 127.50 | 130.00 | 124.00 | 126.50 | 126.50 | -0.78% | 247,497 |
| May 14, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 78,058 |
| May 13, 2026 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 170,386 |
| May 12, 2026 | 126.50 | 126.40 | 123.25 | 127.50 | 127.50 | 1.19% | 254,564 |
| May 11, 2026 | 131.00 | 135.00 | 125.80 | 126.00 | 126.00 | -3.08% | 321,806 |
| May 8, 2026 | 131.00 | 130.90 | 128.00 | 130.00 | 130.00 | - | 107,708 |