1. Share Prices

  2. Baker Steel Resources Trust Limited (BSRT)

74.00p+0.75 (+1.02%)05 Dec 2025, 18:36
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
Dec 5, 202573.50p74.00p72.00p74.00p193,010
Dec 4, 202573.50p75.50p71.10p73.25p548,513
Dec 3, 202571.00p72.75p72.25p72.75p18,000
Dec 2, 202571.75p73.00p70.10p72.25p127,361
Dec 1, 202572.50p74.00p70.00p72.00p44,554
Nov 28, 202572.50p73.25p70.22p72.50p38,581
Nov 27, 202572.50p72.68p70.05p72.50p203,694
Nov 26, 202572.50p73.50p70.00p72.50p168,716
Nov 25, 202572.50p76.00p71.45p72.50p49,299
Nov 24, 202572.50p72.00p70.00p72.00p26,645
Nov 21, 202572.50p72.19p71.00p73.25p138,232
Nov 20, 202572.50p72.28p71.50p73.25p107,307
Nov 19, 202572.50p75.00p70.00p72.50p47,572
Nov 18, 202573.50p76.00p71.20p76.00p45,642
Nov 17, 202573.50p74.40p72.20p74.00p31,747
Nov 14, 202573.50p74.26p72.60p74.00p50,232
Nov 13, 202574.50p75.47p74.18p74.75p115,779
Nov 12, 202574.50p75.47p73.00p74.75p50,465
Nov 11, 202572.00p75.94p71.00p74.75p85,981
Nov 10, 202571.50p71.50p70.05p72.00p85,393
Nov 7, 202571.50p74.00p69.00p71.50p134,783
Nov 6, 202572.50p74.00p70.10p72.00p138,186
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, 202568.50p0.00p0.00p69.00p0
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
123456
Showing 1 to 50 of 251

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.