BATM Advanced Communications Ltd. (LON:BVC)
London · Delayed Price · Currency is GBP · Price in GBX 10.60
-0.25 (-2.30%)
Oct 2, 2026, 4:35 PM GMT
LON:BVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.03 | 10.80 | 10.60 | 10.60 | 10.60 | -2.30% | 36,794 |
| Oct 1, 2026 | 10.90 | 11.00 | 10.80 | 10.85 | 10.85 | - | 88,647 |
| Sep 30, 2026 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | 293,045 |
| Sep 29, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.90% | 20,573 |
| Sep 28, 2026 | 11.21 | 11.20 | 11.05 | 11.05 | 11.05 | -1.34% | 306,029 |
| Sep 25, 2026 | 11.75 | 11.75 | 11.20 | 11.20 | 11.20 | -0.44% | 22,413 |
| Sep 24, 2026 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.96% | 184,090 |
| Sep 23, 2026 | 11.14 | 11.80 | 11.15 | 11.48 | 11.48 | -0.22% | 146,361 |
| Sep 22, 2026 | 11.15 | 11.95 | 11.00 | 11.50 | 11.50 | -0.86% | 336,867 |
| Sep 21, 2026 | 11.13 | 11.95 | 11.10 | 11.60 | 11.60 | 0.65% | 43,646 |
| Sep 18, 2026 | 11.39 | 11.95 | 11.10 | 11.53 | 11.53 | -0.22% | 140,442 |
| Sep 17, 2026 | 11.35 | 11.85 | 11.10 | 11.55 | 11.55 | 1.54% | 78,369 |
| Sep 16, 2026 | 11.95 | 11.30 | 11.25 | 11.38 | 11.38 | -1.09% | 102,196 |
| Sep 15, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 92,098 |
| Sep 14, 2026 | 11.95 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 6,585 |
| Sep 11, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 226,223 |
| Sep 10, 2026 | 11.70 | 12.00 | 11.50 | 11.50 | 11.50 | -1.71% | 190,097 |
| Sep 9, 2026 | 11.75 | 12.20 | 11.70 | 11.70 | 11.70 | -0.43% | 47,617 |
| Sep 8, 2026 | 11.85 | 11.93 | 11.75 | 11.75 | 11.75 | -0.84% | 84,940 |
| Sep 7, 2026 | 11.93 | 12.00 | 11.85 | 11.85 | 11.85 | 0.85% | 442,224 |
| Sep 4, 2026 | 11.85 | 11.95 | 11.70 | 11.75 | 11.75 | - | 216,066 |
| Sep 3, 2026 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | - | 228,601 |
| Sep 2, 2026 | 11.83 | 11.90 | 11.70 | 11.75 | 11.75 | - | 64,327 |
| Sep 1, 2026 | 11.80 | 12.00 | 11.69 | 11.75 | 11.75 | -0.84% | 187,258 |
| Aug 28, 2026 | 11.95 | 12.00 | 11.80 | 11.85 | 11.85 | -0.42% | 370,591 |
| Aug 27, 2026 | 11.80 | 12.00 | 11.65 | 11.90 | 11.90 | 0.85% | 258,455 |
| Aug 26, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -4.07% | 501,389 |
| Aug 25, 2026 | 11.80 | 12.45 | 11.80 | 12.30 | 12.30 | 3.36% | 364,966 |
| Aug 24, 2026 | 11.84 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 177,359 |
| Aug 21, 2026 | 11.90 | 12.50 | 11.80 | 11.85 | 11.85 | -2.87% | 473,509 |
| Aug 20, 2026 | 11.79 | 12.20 | 11.70 | 12.20 | 12.20 | 1.67% | 111,312 |
| Aug 19, 2026 | 11.90 | 12.40 | 11.90 | 12.00 | 12.00 | -2.04% | 37,277 |
| Aug 18, 2026 | 12.20 | 12.20 | 11.75 | 12.25 | 12.25 | 0.41% | 80,562 |
| Aug 17, 2026 | 12.40 | 12.55 | 12.00 | 12.20 | 12.20 | -1.61% | 326,239 |
| Aug 14, 2026 | 12.58 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 135,965 |
| Aug 13, 2026 | 12.40 | 12.60 | 12.40 | 12.45 | 12.45 | - | 384,420 |
| Aug 12, 2026 | 12.60 | 13.05 | 12.45 | 12.45 | 12.45 | - | 305,956 |
| Aug 11, 2026 | 12.80 | 13.45 | 12.45 | 12.45 | 12.45 | -3.11% | 495,637 |
| Aug 10, 2026 | 12.90 | 12.90 | 12.75 | 12.85 | 12.85 | 1.98% | 211,758 |
| Aug 7, 2026 | 13.50 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | 23,991 |
| Aug 6, 2026 | 12.90 | 13.00 | 12.75 | 12.90 | 12.90 | -0.77% | 292,651 |
| Aug 5, 2026 | 13.23 | 13.50 | 12.70 | 13.00 | 13.00 | 0.78% | 845,129 |
| Aug 4, 2026 | 12.65 | 12.93 | 12.60 | 12.90 | 12.90 | 0.78% | 80,298 |
| Aug 3, 2026 | 12.45 | 12.97 | 12.30 | 12.80 | 12.80 | 3.02% | 123,221 |
| Jul 31, 2026 | 13.00 | 13.00 | 12.00 | 12.43 | 12.43 | -0.20% | 1,627,253 |
| Jul 30, 2026 | 12.80 | 13.00 | 12.20 | 12.45 | 12.45 | -2.73% | 484,895 |
| Jul 29, 2026 | 12.90 | 13.40 | 12.80 | 12.80 | 12.80 | -0.39% | 199,549 |
| Jul 28, 2026 | 13.41 | 13.40 | 12.85 | 12.85 | 12.85 | -6.20% | 472,962 |
| Jul 27, 2026 | 13.50 | 14.00 | 13.45 | 13.70 | 13.70 | -0.18% | 124,881 |
| Jul 24, 2026 | 13.80 | 14.15 | 13.50 | 13.73 | 13.73 | -2.83% | 69,760 |