LON:BTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.74	10.81	10.72	10.74	10.74	0.51%	163,027
Nov 10, 2026	10.84	10.94	10.68	10.68	10.68	-1.20%	444,374
Nov 9, 2026	10.64	10.82	10.54	10.81	10.81	2.51%	385,367
Nov 6, 2026	10.33	10.55	10.22	10.55	10.55	-0.19%	294,920
Nov 5, 2026	10.93	10.97	10.51	10.57	10.57	-1.45%	325,859
Nov 4, 2026	10.65	10.92	10.55	10.72	10.72	0.66%	342,387
Nov 3, 2026	10.54	10.71	10.47	10.65	10.65	0.80%	275,519
Nov 2, 2026	10.72	10.75	10.50	10.57	10.57	-1.03%	240,175
Oct 30, 2026	10.67	10.87	10.61	10.68	10.68	0.33%	143,451
Oct 29, 2026	10.72	10.81	10.63	10.64	10.64	0.95%	431,173
Oct 28, 2026	10.39	10.60	10.29	10.54	10.54	1.93%	141,776
Oct 27, 2026	10.24	10.35	10.14	10.34	10.34	1.27%	124,214
Oct 26, 2026	10.18	10.30	10.15	10.21	10.21	0.05%	232,034
Oct 23, 2026	10.31	10.32	10.13	10.21	10.21	-1.73%	92,157
Oct 22, 2026	10.35	10.47	10.30	10.39	10.39	-0.38%	620,266
Oct 21, 2026	10.33	10.46	10.31	10.43	10.43	0.87%	198,004
Oct 20, 2026	10.06	10.34	10.02	10.34	10.34	3.20%	479,677
Oct 19, 2026	9.98	10.14	9.94	10.02	10.02	0.10%	201,295
Oct 16, 2026	10.23	10.24	9.97	10.01	10.01	-2.53%	57,823
Oct 15, 2026	10.09	10.28	10.01	10.27	10.27	2.60%	63,183
Oct 14, 2026	9.91	10.02	9.82	10.01	10.01	0.60%	113,249
Oct 13, 2026	10.15	10.19	9.93	9.95	9.95	-2.16%	693,247
Oct 12, 2026	10.23	10.26	10.15	10.17	10.17	0.59%	168,476
Oct 9, 2026	9.93	10.14	9.92	10.11	10.11	3.53%	90,621
Oct 8, 2026	10.01	9.99	9.76	9.76	9.76	-3.75%	90,726
Oct 7, 2026	10.00	10.14	9.95	10.14	10.14	0.30%	271,751
Oct 6, 2026	10.18	10.33	9.93	10.11	10.11	-0.20%	352,796
Oct 5, 2026	10.12	10.22	9.97	10.13	10.13	-0.20%	222,011
Oct 2, 2026	10.20	10.26	10.11	10.15	10.15	-1.26%	879,343
Oct 1, 2026	10.38	10.41	10.28	10.28	10.28	-1.72%	423,285
Sep 30, 2026	10.42	10.46	10.34	10.46	10.46	1.55%	226,695
Sep 29, 2026	10.43	10.46	10.27	10.30	10.30	-0.05%	419,421
Sep 28, 2026	10.31	10.33	10.24	10.31	10.31	0.05%	102,641
Sep 25, 2026	10.35	10.37	10.25	10.30	10.30	1.13%	177,628
Sep 24, 2026	10.22	10.30	10.18	10.19	10.19	-0.73%	111,194
Sep 23, 2026	10.48	10.49	10.26	10.26	10.26	-2.19%	296,021
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