1. Share Prices

  2. Baker Steel Resources Trust Limited (BSRT)

72.50p-0.50 (-0.68%)05 Nov 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Baker Steel Resources Trust Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202572.50p71.80p70.00p72.50p111,647
Nov 4, 202574.00p76.00p71.00p73.00p86,364
Nov 3, 202574.00p72.84p72.00p74.00p8,718
Oct 31, 202574.00p74.00p72.00p73.00p89,310
Oct 30, 202574.00p76.00p71.75p76.00p12,122
Oct 29, 202574.00p73.74p72.00p74.00p67,707
Oct 28, 202575.50p77.00p72.00p74.00p130,141
Oct 27, 202575.50p78.50p73.00p75.00p237,166
Oct 24, 202576.50p78.00p74.00p78.00p79,554
Oct 23, 202576.50p76.02p75.25p77.00p25,148
Oct 22, 202576.50p78.00p76.00p78.00p66,593
Oct 21, 202577.00p78.00p75.50p76.00p372,978
Oct 20, 202577.25p77.85p74.50p76.00p63,698
Oct 17, 202577.00p78.00p76.50p77.25p172,808
Oct 16, 202576.75p79.00p75.50p78.50p194,907
Oct 15, 202576.50p78.00p75.63p76.75p234,098
Oct 14, 202576.75p79.50p75.50p78.00p107,220
Oct 13, 202575.50p77.44p75.13p76.75p514,561
Oct 10, 202575.00p76.00p74.00p75.50p418,542
Oct 9, 202573.75p76.00p73.30p75.50p599,046
Oct 8, 202573.50p74.50p73.45p73.75p339,531
Oct 7, 202571.00p74.00p69.50p74.00p754,019
Oct 6, 202568.00p71.42p68.20p71.25p409,561
Oct 3, 202568.50p73.00p67.50p69.00p581,447
Oct 2, 202567.50p72.00p68.00p69.00p1,415,110
Oct 1, 202567.50p69.00p66.75p69.00p99,787
Sep 30, 202567.50p68.38p66.75p67.75p324,695
Sep 29, 202567.00p69.00p66.50p67.75p92,852
Sep 26, 202567.00p67.90p66.86p67.00p109,194
Sep 25, 202567.25p69.00p66.00p67.00p56,732
Sep 24, 202567.25p68.00p65.50p68.00p47,004
Sep 23, 202567.00p68.40p66.00p67.25p106,599
Sep 22, 202567.00p69.00p65.50p67.25p229,825
Sep 19, 202567.00p67.50p65.00p67.50p107,411
Sep 18, 202567.00p68.00p65.00p66.25p71,706
Sep 17, 202567.00p66.50p65.92p67.00p7,285
Sep 16, 202567.00p67.95p65.76p67.00p25,738
Sep 15, 202567.00p68.96p65.62p67.00p14,218
Sep 12, 202566.25p69.00p64.00p67.00p109,325
Sep 11, 202566.00p68.50p65.19p66.25p32,495
Sep 10, 202566.00p66.25p64.45p66.00p112,982
Sep 9, 202566.00p67.00p64.20p66.00p155,270
Sep 8, 202566.25p68.00p64.10p68.00p174,665
Sep 5, 202566.25p65.70p65.00p66.25p126,504
Sep 4, 202566.25p65.82p65.00p66.50p194,513
Sep 3, 202566.50p67.00p65.00p66.50p385,301
Sep 2, 202566.75p69.00p63.50p66.50p131,818
Sep 1, 202566.75p66.44p65.25p66.75p56,404
Aug 29, 202566.75p66.73p65.00p66.75p66,196
Aug 28, 202566.25p67.07p65.00p67.00p125,521
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.