Baker Steel Resources Trust Ltd. (LON:BSRT)
London · Delayed Price · Currency is GBP · Price in GBX 132.00
+3.00 (2.33%)
At close: Apr 24, 2026
LON:BSRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 132.00 | 135.00 | 126.00 | 132.00 | 132.00 | 2.33% | 82,795 |
| Apr 23, 2026 | 133.00 | 135.00 | 128.00 | 129.00 | 129.00 | -3.01% | 84,406 |
| Apr 22, 2026 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | -0.75% | 96,970 |
| Apr 21, 2026 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 0.75% | 166,761 |
| Apr 20, 2026 | 131.50 | 136.00 | 129.00 | 133.00 | 133.00 | -1.48% | 278,932 |
| Apr 17, 2026 | 123.50 | 135.00 | 122.00 | 135.00 | 135.00 | 10.66% | 189,732 |
| Apr 16, 2026 | 125.39 | 126.00 | 123.12 | 122.00 | 122.00 | -0.81% | 102,880 |
| Apr 15, 2026 | 121.50 | 126.00 | 120.00 | 123.00 | 123.00 | 1.23% | 55,992 |
| Apr 14, 2026 | 121.50 | 127.50 | 118.00 | 121.50 | 121.50 | - | 136,701 |
| Apr 13, 2026 | 121.50 | 127.50 | 118.00 | 121.50 | 121.50 | -0.41% | 269,692 |
| Apr 10, 2026 | 121.14 | 122.00 | 121.00 | 122.00 | 122.00 | 1.67% | 161,360 |
| Apr 9, 2026 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | 2.56% | 124,429 |
| Apr 8, 2026 | 120.00 | 122.60 | 116.50 | 117.00 | 117.00 | -1.68% | 739,941 |
| Apr 7, 2026 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | 1.71% | 196,448 |
| Apr 2, 2026 | 119.00 | 122.00 | 112.00 | 117.00 | 117.00 | -3.31% | 120,533 |
| Apr 1, 2026 | 119.50 | 124.00 | 118.00 | 121.00 | 121.00 | 2.11% | 297,186 |
| Mar 31, 2026 | 110.00 | 122.87 | 107.00 | 118.50 | 118.50 | 3.04% | 466,148 |
| Mar 30, 2026 | 110.00 | 115.00 | 105.00 | 115.00 | 115.00 | 5.50% | 127,643 |
| Mar 27, 2026 | 110.00 | 115.00 | 105.00 | 109.00 | 109.00 | -0.91% | 147,247 |
| Mar 26, 2026 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | -0.90% | 88,389 |
| Mar 25, 2026 | 104.00 | 114.93 | 104.12 | 111.00 | 111.00 | 6.73% | 176,145 |
| Mar 24, 2026 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | -2.80% | 195,229 |
| Mar 23, 2026 | 108.00 | 110.00 | 96.00 | 107.00 | 107.00 | -1.83% | 791,907 |
| Mar 20, 2026 | 109.00 | 110.02 | 106.00 | 109.00 | 109.00 | - | 89,859 |
| Mar 19, 2026 | 110.75 | 106.00 | 106.00 | 109.00 | 109.00 | -3.96% | 445,699 |
| Mar 18, 2026 | 114.50 | 115.70 | 112.00 | 113.50 | 113.50 | -0.44% | 149,041 |
| Mar 17, 2026 | 114.50 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 201,077 |
| Mar 16, 2026 | 117.00 | 118.00 | 110.10 | 115.00 | 115.00 | -1.71% | 467,074 |
| Mar 13, 2026 | 117.00 | 117.00 | 114.15 | 117.00 | 117.00 | - | 55,869 |
| Mar 12, 2026 | 117.50 | 120.00 | 114.00 | 117.00 | 117.00 | -4.10% | 130,198 |
| Mar 11, 2026 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.09% | 52,575 |
| Mar 10, 2026 | 116.50 | 121.00 | 117.19 | 119.50 | 119.50 | 3.91% | 162,053 |
| Mar 9, 2026 | 117.50 | 122.00 | 111.00 | 115.00 | 115.00 | -2.54% | 417,917 |
| Mar 6, 2026 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | -2.48% | 295,482 |
| Mar 5, 2026 | 117.00 | 122.00 | 116.96 | 121.00 | 121.00 | 0.83% | 489,876 |
| Mar 4, 2026 | 115.50 | 120.00 | 113.05 | 120.00 | 120.00 | 3.45% | 112,218 |
| Mar 3, 2026 | 121.00 | 122.56 | 113.00 | 116.00 | 116.00 | -4.13% | 573,252 |
| Mar 2, 2026 | 118.50 | 123.00 | 117.00 | 121.00 | 121.00 | 2.11% | 365,716 |
| Feb 27, 2026 | 118.50 | 121.00 | 116.00 | 118.50 | 118.50 | -1.25% | 380,881 |
| Feb 26, 2026 | 116.50 | 121.00 | 115.00 | 120.00 | 120.00 | 0.84% | 851,645 |
| Feb 25, 2026 | 114.50 | 119.00 | 113.00 | 119.00 | 119.00 | 3.93% | 295,016 |
| Feb 24, 2026 | 114.50 | 118.00 | 113.63 | 114.50 | 114.50 | - | 153,418 |
| Feb 23, 2026 | 114.50 | 116.00 | 113.00 | 114.50 | 114.50 | - | 276,061 |
| Feb 20, 2026 | 112.50 | 116.00 | 112.00 | 114.50 | 114.50 | 2.23% | 513,964 |
| Feb 19, 2026 | 112.50 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 808,415 |
| Feb 18, 2026 | 110.50 | 114.00 | 109.05 | 111.00 | 111.00 | 0.91% | 318,214 |
| Feb 17, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.45% | 212,833 |
| Feb 16, 2026 | 110.00 | 112.00 | 109.00 | 110.50 | 110.50 | -1.34% | 259,864 |
| Feb 13, 2026 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 2.75% | 190,461 |
| Feb 12, 2026 | 111.00 | 113.00 | 113.00 | 109.00 | 109.00 | -3.54% | 299,947 |