BATM Advanced Communications Ltd. (LON:BVC)
London · Delayed Price · Currency is GBP · Price in GBX 16.65
+0.10 (0.60%)
Dec 24, 2025, 12:35 PM BST
LON:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 16.65 | 17.30 | 16.10 | 16.65 | 16.65 | 0.60% | 35,317 |
| Dec 23, 2025 | 16.55 | 16.70 | 16.22 | 16.55 | 16.55 | 0.46% | 216,390 |
| Dec 22, 2025 | 15.90 | 17.00 | 15.80 | 16.48 | 16.48 | 1.38% | 829,518 |
| Dec 19, 2025 | 16.55 | 16.55 | 15.95 | 16.25 | 16.25 | 2.85% | 64,898 |
| Dec 18, 2025 | 16.05 | 16.71 | 15.75 | 15.80 | 15.80 | -4.53% | 547,770 |
| Dec 17, 2025 | 17.05 | 17.05 | 16.15 | 16.55 | 16.55 | 1.38% | 347,073 |
| Dec 16, 2025 | 16.00 | 16.73 | 15.80 | 16.33 | 16.33 | 2.67% | 564,068 |
| Dec 15, 2025 | 16.15 | 16.30 | 15.80 | 15.90 | 15.90 | -6.19% | 1,193,954 |
| Dec 12, 2025 | 16.60 | 17.80 | 16.55 | 16.95 | 16.95 | -0.29% | 39,836 |
| Dec 11, 2025 | 16.70 | 18.35 | 16.00 | 17.00 | 17.00 | -3.00% | 578,530 |
| Dec 10, 2025 | 17.10 | 18.35 | 16.65 | 17.53 | 17.53 | - | 163,723 |
| Dec 9, 2025 | 17.20 | 18.43 | 17.10 | 17.53 | 17.53 | 0.72% | 182,126 |
| Dec 8, 2025 | 19.05 | 19.05 | 17.20 | 17.40 | 17.40 | -4.40% | 510,905 |
| Dec 5, 2025 | 17.60 | 19.45 | 17.26 | 18.20 | 18.20 | 3.56% | 198,359 |
| Dec 4, 2025 | 18.00 | 18.38 | 17.20 | 17.58 | 17.58 | -3.96% | 116,294 |
| Dec 3, 2025 | 18.10 | 18.80 | 17.80 | 18.30 | 18.30 | 1.67% | 88,482 |
| Dec 2, 2025 | 19.00 | 19.21 | 18.00 | 18.00 | 18.00 | -5.39% | 205,676 |
| Dec 1, 2025 | 20.00 | 20.00 | 18.25 | 19.03 | 19.03 | -0.78% | 61,146 |
| Nov 28, 2025 | 17.60 | 19.95 | 17.60 | 19.18 | 19.18 | 3.79% | 345,818 |
| Nov 27, 2025 | 18.00 | 18.95 | 18.00 | 18.48 | 18.48 | 1.23% | 146,936 |
| Nov 26, 2025 | 17.50 | 18.39 | 17.05 | 18.25 | 18.25 | 3.55% | 350,777 |
| Nov 25, 2025 | 17.85 | 17.90 | 17.10 | 17.63 | 17.63 | 2.92% | 224,263 |
| Nov 24, 2025 | 16.60 | 17.50 | 16.27 | 17.13 | 17.13 | 2.24% | 232,760 |
| Nov 21, 2025 | 16.35 | 16.75 | 15.90 | 16.75 | 16.75 | 2.92% | 1,034,479 |
| Nov 20, 2025 | 15.90 | 16.20 | 15.80 | 16.28 | 16.28 | 0.93% | 159,442 |
| Nov 19, 2025 | 15.53 | 15.53 | 15.53 | 16.13 | 16.13 | 6.09% | 13,003 |
| Nov 18, 2025 | 15.30 | 16.00 | 15.20 | 15.20 | 15.20 | -6.89% | 165,697 |
| Nov 17, 2025 | 16.00 | 16.85 | 15.80 | 16.33 | 16.33 | 1.24% | 95,473 |
| Nov 14, 2025 | 16.10 | 16.54 | 15.50 | 16.13 | 16.13 | 0.16% | 8,668 |
| Nov 13, 2025 | 16.00 | 16.00 | 16.00 | 16.10 | 16.10 | 0.78% | 18,725 |
| Nov 12, 2025 | 15.50 | 16.00 | 15.50 | 15.98 | 15.98 | 1.43% | 112,055 |
| Nov 11, 2025 | 15.50 | 16.95 | 15.50 | 15.75 | 15.75 | 1.61% | 133,235 |
| Nov 10, 2025 | 16.05 | 16.47 | 15.50 | 15.50 | 15.50 | -2.52% | 292,248 |
| Nov 7, 2025 | 16.15 | 16.75 | 15.62 | 15.90 | 15.90 | -1.55% | 136,848 |
| Nov 6, 2025 | 16.90 | 17.20 | 16.15 | 16.15 | 16.15 | -1.97% | 86,831 |
| Nov 5, 2025 | 16.75 | 17.45 | 16.37 | 16.48 | 16.48 | -1.05% | 273,619 |
| Nov 4, 2025 | 17.40 | 18.40 | 16.65 | 16.65 | 16.65 | -5.53% | 161,937 |
| Nov 3, 2025 | 17.70 | 18.16 | 17.40 | 17.63 | 17.63 | -2.76% | 478,701 |
| Oct 31, 2025 | 18.20 | 18.45 | 17.80 | 18.13 | 18.13 | 1.83% | 44,809 |
| Oct 30, 2025 | 17.40 | 18.20 | 17.40 | 17.80 | 17.80 | 2.30% | 29,572 |
| Oct 29, 2025 | 17.40 | 18.30 | 17.40 | 17.40 | 17.40 | -0.57% | 113,598 |
| Oct 28, 2025 | 17.60 | 18.45 | 17.46 | 17.50 | 17.50 | -3.18% | 36,372 |
| Oct 27, 2025 | 17.90 | 18.40 | 17.75 | 18.08 | 18.08 | 1.54% | 31,563 |
| Oct 24, 2025 | 17.44 | 18.40 | 17.44 | 17.80 | 17.80 | 1.14% | 68,871 |
| Oct 23, 2025 | 17.70 | 18.45 | 17.60 | 17.60 | 17.60 | -3.30% | 139,079 |
| Oct 22, 2025 | 18.80 | 19.30 | 18.00 | 18.20 | 18.20 | -4.21% | 337,023 |
| Oct 21, 2025 | 19.15 | 19.80 | 18.55 | 19.00 | 19.00 | -2.56% | 154,263 |
| Oct 20, 2025 | 18.60 | 19.78 | 18.60 | 19.50 | 19.50 | -0.26% | 121,453 |
| Oct 17, 2025 | 19.00 | 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% | 29,376 |