LON:BTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.48	10.48	10.43	10.46	-	-0.33%	69,201
Sep 22, 2026	10.29	10.50	10.26	10.49	10.49	1.94%	235,060
Sep 21, 2026	10.20	10.34	10.17	10.29	10.29	0.83%	156,923
Sep 18, 2026	10.27	10.31	10.19	10.21	10.21	-0.87%	81,602
Sep 17, 2026	10.12	10.33	10.08	10.30	10.30	1.83%	668,213
Sep 16, 2026	10.07	10.15	10.05	10.11	10.11	0.90%	173,430
Sep 15, 2026	10.15	10.20	9.98	10.02	10.02	-1.43%	39,152
Sep 14, 2026	10.10	10.20	10.10	10.17	10.17	0.49%	341,046
Sep 11, 2026	10.16	10.23	10.10	10.12	10.12	0.20%	319,068
Sep 10, 2026	10.27	10.29	10.10	10.10	10.10	-1.75%	82,937
Sep 9, 2026	10.33	10.35	10.23	10.28	10.28	-0.87%	350,075
Sep 8, 2026	10.43	10.50	10.25	10.37	10.37	-0.96%	326,874
Sep 7, 2026	10.49	10.52	10.43	10.47	10.47	-0.81%	79,041
Sep 4, 2026	10.64	10.71	10.51	10.55	10.55	-0.33%	175,824
Sep 3, 2026	10.64	10.66	10.54	10.59	10.59	0.91%	129,276
Sep 2, 2026	10.41	10.70	10.47	10.49	10.49	0.67%	675,672
Sep 1, 2026	10.39	10.48	10.31	10.42	10.42	0.85%	624,159
Aug 31, 2026	10.37	10.40	10.29	10.33	10.33	-1.03%	9,557
Aug 28, 2026	10.71	10.73	10.42	10.44	10.44	-2.20%	408,383
Aug 27, 2026	10.72	10.80	10.63	10.68	10.68	0.14%	153,605
Aug 26, 2026	10.78	10.80	10.66	10.66	10.66	-1.25%	171,520
Aug 25, 2026	10.59	10.80	10.57	10.80	10.80	2.61%	116,031
Aug 24, 2026	10.62	10.66	10.45	10.52	10.52	-1.38%	252,151
Aug 21, 2026	10.51	10.73	10.49	10.67	10.67	0.64%	145,251
Aug 20, 2026	10.78	10.78	10.51	10.60	10.60	-0.19%	154,423
Aug 19, 2026	10.17	10.72	10.15	10.62	10.62	4.99%	725,082
Aug 18, 2026	10.06	10.12	10.04	10.12	10.12	0.85%	69,811
Aug 17, 2026	9.90	10.03	9.86	10.03	10.03	1.89%	160,738
Aug 14, 2026	9.94	9.94	9.77	9.84	9.84	-1.66%	260,162
Aug 13, 2026	10.05	10.08	9.99	10.01	10.01	-0.50%	59,585
Aug 12, 2026	9.99	10.06	9.90	10.06	10.06	0.73%	174,723
Aug 11, 2026	10.00	10.05	9.96	9.99	9.99	0.03%	85,953
Aug 10, 2026	9.88	10.02	9.84	9.99	9.99	2.12%	172,761
Aug 7, 2026	9.69	9.88	9.67	9.78	9.78	1.01%	244,174
Aug 6, 2026	9.68	9.83	9.66	9.68	9.68	0.52%	149,735
Aug 5, 2026	9.59	9.80	9.58	9.63	9.63	1.61%	146,225
Aug 4, 2026	9.39	9.50	9.34	9.48	9.48	1.23%	187,254
Aug 3, 2026	9.48	9.49	9.28	9.36	9.36	0.01%	112,925
Jul 31, 2026	9.61	9.63	9.36	9.36	9.36	-0.41%	118,175
Jul 30, 2026	9.51	9.57	9.32	9.40	9.40	-1.60%	173,826
Jul 29, 2026	9.63	9.67	9.50	9.55	9.55	-0.10%	96,169
Jul 28, 2026	9.51	9.62	9.47	9.56	9.56	-0.08%	177,217
Jul 27, 2026	9.59	9.62	9.51	9.57	9.57	0.82%	42,401
Jul 24, 2026	9.53	9.57	9.45	9.49	9.49	0.13%	159,688
Jul 23, 2026	9.48	9.52	9.36	9.48	9.48	-0.37%	90,790
Jul 22, 2026	9.51	9.61	9.47	9.52	9.52	0.11%	106,419
Jul 21, 2026	9.45	9.53	9.37	9.51	9.51	-	57,212
Jul 20, 2026	9.56	9.67	9.49	9.51	9.51	-1.07%	69,023
Jul 17, 2026	9.56	9.66	9.33	9.61	9.61	0.37%	108,374
Jul 16, 2026	9.61	9.62	9.51	9.57	9.57	0.63%	211,568