BATM Advanced Communications Ltd. (LON:BVC)
London · Delayed Price · Currency is GBP · Price in GBX 17.63
-0.50 (-2.76%)
Nov 3, 2025, 4:29 PM BST
LON:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.16 | 18.16 | 17.40 | 17.40 | 17.40 | -4.03% | 478,701 |
| Oct 31, 2025 | 18.20 | 18.45 | 17.80 | 18.13 | 18.13 | 1.85% | 44,809 |
| Oct 30, 2025 | 17.50 | 18.20 | 17.40 | 17.80 | 17.80 | 2.30% | 30,937 |
| Oct 29, 2025 | 18.30 | 18.30 | 17.40 | 17.40 | 17.40 | -0.57% | 113,598 |
| Oct 28, 2025 | 17.51 | 18.45 | 17.46 | 17.50 | 17.50 | -3.21% | 36,372 |
| Oct 27, 2025 | 17.90 | 18.40 | 17.75 | 18.08 | 18.08 | 1.57% | 32,047 |
| Oct 24, 2025 | 17.44 | 18.40 | 17.44 | 17.80 | 17.80 | 1.14% | 73,775 |
| Oct 23, 2025 | 17.69 | 18.45 | 17.60 | 17.60 | 17.60 | -3.30% | 139,079 |
| Oct 22, 2025 | 19.00 | 19.30 | 18.00 | 18.20 | 18.20 | -4.21% | 375,335 |
| Oct 21, 2025 | 19.60 | 19.80 | 18.55 | 19.00 | 19.00 | -2.56% | 161,240 |
| Oct 20, 2025 | 18.60 | 19.78 | 18.60 | 19.50 | 19.50 | -0.26% | 121,496 |
| Oct 17, 2025 | 19.27 | 20.00 | 19.00 | 19.55 | 19.55 | - | 60,792 |
| Oct 16, 2025 | 19.95 | 19.95 | 19.05 | 19.55 | 19.55 | -0.26% | 29,377 |
| Oct 15, 2025 | 20.00 | 20.00 | 18.90 | 19.60 | 19.60 | -0.76% | 298,197 |
| Oct 14, 2025 | 19.50 | 19.90 | 18.90 | 19.75 | 19.75 | 1.80% | 2,177,938 |
| Oct 13, 2025 | 20.00 | 20.00 | 18.80 | 19.40 | 19.40 | 0.52% | 230,298 |
| Oct 10, 2025 | 19.13 | 19.95 | 18.99 | 19.30 | 19.30 | 0.52% | 231,841 |
| Oct 9, 2025 | 18.97 | 19.95 | 18.20 | 19.20 | 19.20 | 0.52% | 56,180 |
| Oct 8, 2025 | 19.68 | 20.00 | 18.75 | 19.10 | 19.10 | - | 662,121 |
| Oct 7, 2025 | 19.59 | 19.94 | 18.75 | 19.10 | 19.10 | 1.33% | 723,141 |
| Oct 6, 2025 | 19.00 | 19.85 | 18.40 | 18.85 | 18.85 | 3.86% | 926,121 |
| Oct 3, 2025 | 17.25 | 18.80 | 17.25 | 18.15 | 18.15 | 0.39% | 294,923 |
| Oct 2, 2025 | 17.05 | 18.08 | 17.05 | 18.08 | 18.08 | 5.73% | 792,627 |
| Oct 1, 2025 | 16.40 | 17.40 | 16.40 | 17.10 | 17.10 | 3.14% | 383,356 |
| Sep 30, 2025 | 16.33 | 16.58 | 15.85 | 16.58 | 16.58 | 1.10% | 869,011 |
| Sep 29, 2025 | 16.56 | 16.75 | 16.10 | 16.40 | 16.40 | 1.05% | 260,763 |
| Sep 26, 2025 | 15.35 | 16.48 | 15.35 | 16.23 | 16.23 | 0.81% | 93,674 |
| Sep 25, 2025 | 17.70 | 17.70 | 15.75 | 16.10 | 16.10 | -5.74% | 192,758 |
| Sep 24, 2025 | 16.55 | 17.65 | 16.50 | 17.08 | 17.08 | 1.07% | 53,990 |
| Sep 23, 2025 | 16.00 | 17.02 | 16.00 | 16.90 | 16.90 | 1.81% | 37,260 |
| Sep 22, 2025 | 16.43 | 17.00 | 16.15 | 16.60 | 16.60 | -2.35% | 151,040 |
| Sep 19, 2025 | 17.56 | 17.56 | 16.80 | 17.00 | 17.00 | 0.41% | 3,158,965 |
| Sep 18, 2025 | 16.50 | 16.93 | 16.15 | 16.93 | 16.93 | 0.18% | 156,960 |
| Sep 17, 2025 | 17.20 | 17.20 | 16.44 | 16.90 | 16.90 | 3.05% | 320,093 |
| Sep 16, 2025 | 15.50 | 16.75 | 15.25 | 16.40 | 16.40 | 2.50% | 694,132 |
| Sep 15, 2025 | 16.60 | 16.60 | 15.10 | 16.00 | 16.00 | 1.07% | 709,846 |
| Sep 12, 2025 | 15.05 | 16.20 | 15.05 | 15.83 | 15.83 | 0.51% | 206,457 |
| Sep 11, 2025 | 15.24 | 16.45 | 15.24 | 15.75 | 15.75 | - | 112,870 |
| Sep 10, 2025 | 16.10 | 16.10 | 15.33 | 15.75 | 15.75 | 0.64% | 33,331 |
| Sep 9, 2025 | 15.58 | 16.00 | 15.00 | 15.65 | 15.65 | - | 206,270 |
| Sep 8, 2025 | 16.10 | 16.74 | 15.50 | 15.65 | 15.65 | -7.40% | 110,282 |
| Sep 5, 2025 | 16.45 | 16.90 | 15.45 | 16.90 | 16.90 | 4.97% | 216,351 |
| Sep 4, 2025 | 15.90 | 16.13 | 15.05 | 16.10 | 16.10 | 4.34% | 389,223 |
| Sep 3, 2025 | 15.26 | 15.43 | 15.26 | 15.43 | 15.43 | -0.45% | 172,016 |
| Sep 2, 2025 | 15.60 | 16.04 | 15.50 | 15.50 | 15.50 | -2.82% | 470,809 |
| Sep 1, 2025 | 15.50 | 16.25 | 15.50 | 15.95 | 15.95 | -0.93% | 173,998 |
| Aug 29, 2025 | 16.00 | 16.20 | 15.55 | 16.10 | 16.10 | 2.22% | 46,932 |
| Aug 28, 2025 | 15.97 | 16.02 | 15.50 | 15.75 | 15.75 | -0.51% | 68,395 |
| Aug 27, 2025 | 16.06 | 16.40 | 15.42 | 15.83 | 15.83 | 2.26% | 93,434 |
| Aug 26, 2025 | 16.08 | 16.50 | 15.47 | 15.48 | 15.48 | -2.64% | 265,204 |