BATM Advanced Communications Ltd. (LON:BVC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 11.26
-0.12 (-1.05%)
Oct 23, 2026, 2:39 PM BST
LON:BVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.38 | 11.50 | 11.25 | 11.26 | 11.26 | -1.05% | 37,207 |
| Oct 22, 2026 | 11.50 | 11.25 | 11.25 | 11.38 | 11.38 | 1.11% | 2,301 |
| Oct 21, 2026 | 11.20 | 11.50 | 11.20 | 11.25 | 11.25 | 0.45% | 45,917 |
| Oct 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 32,470 |
| Oct 19, 2026 | 11.49 | 11.20 | 11.20 | 11.20 | 11.20 | -1.32% | 3,493 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.20 | 11.35 | 11.35 | - | 10,764 |
| Oct 15, 2026 | 11.50 | 11.50 | 11.50 | 11.35 | 11.35 | -0.22% | 7,106 |
| Oct 14, 2026 | 11.29 | 11.38 | 11.29 | 11.38 | 11.38 | 1.56% | 398 |
| Oct 13, 2026 | 11.05 | 11.40 | 11.00 | 11.20 | 11.20 | 1.36% | 372,626 |
| Oct 12, 2026 | 11.00 | 11.35 | 11.00 | 11.05 | 11.05 | - | 35,923 |
| Oct 9, 2026 | 10.90 | 11.30 | 10.90 | 11.05 | 11.05 | - | 337,286 |
| Oct 8, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -1.78% | 201,447 |
| Oct 7, 2026 | 11.40 | 11.40 | 11.15 | 11.25 | 11.25 | 0.45% | 203,961 |
| Oct 6, 2026 | 11.10 | 11.35 | 11.00 | 11.20 | 11.20 | 1.82% | 309,429 |
| Oct 5, 2026 | 10.80 | 11.10 | 10.62 | 11.00 | 11.00 | 3.77% | 477,496 |
| 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 |