Brunner Inv Trust (BUT) Share Price

Financial Services Sector


Date Open High Low Close* Volume
09/05/2025 1,360.00p 1,370.00p 1,345.23p 1,362.00p 33071
08/05/2025 1,332.00p 1,380.00p 1,324.00p 1,356.00p 34097
07/05/2025 1,322.00p 1,350.00p 1,322.00p 1,344.00p 39388
06/05/2025 1,350.00p 1,350.00p 1,320.00p 1,346.00p 40714
02/05/2025 1,312.00p 1,356.00p 1,312.00p 1,346.00p 49719
01/05/2025 1,324.00p 1,334.00p 1,313.42p 1,330.00p 22707
30/04/2025 1,308.00p 1,332.00p 1,296.00p 1,298.00p 26402
29/04/2025 1,312.00p 1,334.00p 1,296.00p 1,308.00p 47711
28/04/2025 1,344.00p 1,352.00p 1,293.57p 1,294.00p 77487
25/04/2025 1,302.00p 1,322.00p 1,287.79p 1,302.00p 50498
24/04/2025 1,304.00p 1,310.00p 1,268.53p 1,298.00p 29054
23/04/2025 1,308.00p 1,332.00p 1,280.00p 1,282.00p 100731
22/04/2025 1,270.00p 1,346.00p 1,254.00p 1,274.00p 41866
17/04/2025 1,298.00p 1,346.00p 1,274.82p 1,284.00p 27192
16/04/2025 1,294.00p 1,306.00p 1,266.34p 1,294.00p 42396
15/04/2025 1,296.00p 1,306.00p 1,269.80p 1,290.00p 60401
14/04/2025 1,246.00p 1,312.61p 1,232.00p 1,278.00p 84242
11/04/2025 1,222.00p 1,237.40p 1,216.00p 1,232.00p 47212
10/04/2025 1,228.00p 1,259.86p 1,204.00p 1,220.00p 108788
09/04/2025 1,170.00p 1,182.00p 1,140.87p 1,168.00p 78088
08/04/2025 1,124.00p 1,208.00p 1,124.00p 1,196.00p 109686
07/04/2025 1,132.00p 1,178.00p 1,089.60p 1,140.00p 187414
04/04/2025 1,250.00p 1,278.00p 1,158.76p 1,196.00p 118899
03/04/2025 1,288.00p 1,288.00p 1,246.00p 1,248.00p 66366
02/04/2025 1,300.00p 1,302.00p 1,271.36p 1,292.00p 74040
01/04/2025 1,308.00p 1,314.00p 1,285.00p 1,298.00p 56273
31/03/2025 1,280.00p 1,305.00p 1,270.16p 1,280.00p 65346
28/03/2025 1,325.00p 1,325.00p 1,290.00p 1,300.00p 79949
27/03/2025 1,330.00p 1,330.00p 1,305.00p 1,305.00p 38483
26/03/2025 1,350.00p 1,350.00p 1,311.00p 1,320.00p 91788
25/03/2025 1,335.00p 1,340.00p 1,315.00p 1,320.00p 122418
24/03/2025 1,325.00p 1,330.00p 1,293.80p 1,315.00p 73053
21/03/2025 1,320.00p 1,325.00p 1,290.00p 1,300.00p 136506
20/03/2025 1,310.00p 1,330.00p 1,285.50p 1,300.00p 94671
19/03/2025 1,300.00p 1,310.00p 1,290.00p 1,305.00p 64967
18/03/2025 1,310.00p 1,310.00p 1,275.35p 1,295.00p 51419
17/03/2025 1,300.00p 1,315.00p 1,281.12p 1,295.00p 65902
14/03/2025 1,285.00p 1,300.00p 1,269.23p 1,295.00p 61706
13/03/2025 1,280.00p 1,299.50p 1,265.03p 1,270.00p 63199
12/03/2025 1,290.00p 1,295.00p 1,274.73p 1,290.00p 74732
11/03/2025 1,295.00p 1,310.00p 1,270.00p 1,280.00p 114373
10/03/2025 1,315.00p 1,335.00p 1,291.45p 1,295.00p 73038
07/03/2025 1,305.00p 1,330.00p 1,300.00p 1,310.00p 44540
06/03/2025 1,355.00p 1,355.00p 1,310.00p 1,320.00p 80646
05/03/2025 1,360.00p 1,360.00p 1,320.00p 1,320.00p 73620
04/03/2025 1,355.00p 1,355.00p 1,315.00p 1,315.00p 119356
03/03/2025 1,380.00p 1,395.00p 1,352.53p 1,360.00p 65583
28/02/2025 1,355.00p 1,370.00p 1,330.57p 1,350.00p 73786
27/02/2025 1,355.00p 1,375.00p 1,340.92p 1,360.00p 79117
26/02/2025 1,385.00p 1,395.00p 1,352.11p 1,360.00p 83730
25/02/2025 1,385.00p 1,395.00p 1,355.00p 1,355.00p 91756
24/02/2025 1,400.00p 1,415.00p 1,365.00p 1,370.00p 59246
21/02/2025 1,410.00p 1,415.00p 1,385.19p 1,405.00p 52173
20/02/2025 1,420.00p 1,420.00p 1,395.50p 1,410.00p 55598
19/02/2025 1,425.00p 1,435.00p 1,415.00p 1,430.00p 42477
18/02/2025 1,430.00p 1,445.00p 1,415.00p 1,415.00p 61992
17/02/2025 1,425.00p 1,440.00p 1,410.00p 1,430.00p 46312
14/02/2025 1,420.00p 1,435.00p 1,405.00p 1,410.00p 62823
13/02/2025 1,410.00p 1,430.00p 1,405.00p 1,415.00p 39365
12/02/2025 1,420.00p 1,440.00p 1,410.00p 1,410.00p 56205
11/02/2025 1,420.00p 1,455.00p 1,415.00p 1,415.00p 49200
10/02/2025 1,440.00p 1,440.00p 1,410.00p 1,415.00p 68772
07/02/2025 1,430.00p 1,433.96p 1,415.00p 1,420.00p 59502
06/02/2025 1,425.00p 1,435.00p 1,400.00p 1,425.00p 35882
05/02/2025 1,405.00p 1,414.38p 1,395.00p 1,395.00p 37920
04/02/2025 1,410.00p 1,420.00p 1,395.00p 1,400.00p 42411
03/02/2025 1,385.00p 1,416.96p 1,380.00p 1,410.00p 55064
31/01/2025 1,410.00p 1,430.00p 1,400.00p 1,430.00p 56199
30/01/2025 1,395.00p 1,415.00p 1,390.00p 1,405.00p 72960
29/01/2025 1,390.00p 1,420.00p 1,390.00p 1,395.00p 42358
28/01/2025 1,415.00p 1,416.80p 1,384.74p 1,395.00p 74663
27/01/2025 1,395.00p 1,425.00p 1,384.44p 1,405.00p 81704
24/01/2025 1,445.00p 1,450.61p 1,429.36p 1,435.00p 41082
23/01/2025 1,430.00p 1,445.75p 1,420.00p 1,430.00p 40597
22/01/2025 1,425.00p 1,460.00p 1,412.25p 1,435.00p 75892
21/01/2025 1,400.00p 1,425.00p 1,400.00p 1,410.00p 47086
20/01/2025 1,435.00p 1,440.00p 1,400.00p 1,400.00p 86074
17/01/2025 1,420.00p 1,450.00p 1,415.00p 1,415.00p 61209
16/01/2025 1,440.00p 1,445.00p 1,415.00p 1,430.00p 68298
15/01/2025 1,370.00p 1,435.00p 1,345.00p 1,420.00p 68201
14/01/2025 1,355.00p 1,375.00p 1,332.25p 1,370.00p 51506
13/01/2025 1,370.00p 1,370.00p 1,325.00p 1,335.00p 145454
10/01/2025 1,370.00p 1,375.98p 1,343.72p 1,350.00p 93285
09/01/2025 1,360.00p 1,385.00p 1,350.00p 1,355.00p 91254
08/01/2025 1,390.00p 1,390.00p 1,360.00p 1,365.00p 113117
07/01/2025 1,410.00p 1,420.00p 1,385.00p 1,390.00p 144341
06/01/2025 1,425.00p 1,450.00p 1,410.00p 1,420.00p 82560
03/01/2025 1,445.00p 1,465.00p 1,425.00p 1,425.00p 57626
02/01/2025 1,455.00p 1,470.00p 1,436.50p 1,450.00p 115605
31/12/2024 1,455.00p 1,470.00p 1,435.00p 1,470.00p 19733
30/12/2024 1,430.00p 1,459.40p 1,410.00p 1,455.00p 44511
27/12/2024 1,430.00p 1,455.00p 1,425.00p 1,435.00p 48113
24/12/2024 1,435.00p 1,446.60p 1,413.55p 1,445.00p 9475
23/12/2024 1,415.00p 1,440.00p 1,410.00p 1,440.00p 66069
20/12/2024 1,420.00p 1,435.19p 1,405.00p 1,425.00p 81113
19/12/2024 1,405.00p 1,435.00p 1,390.00p 1,415.00p 72595
18/12/2024 1,430.00p 1,452.40p 1,430.00p 1,440.00p 72860
17/12/2024 1,435.00p 1,460.00p 1,425.00p 1,440.00p 75498
16/12/2024 1,500.00p 1,500.00p 1,445.00p 1,445.00p 227011
13/12/2024 1,490.00p 1,500.00p 1,470.00p 1,475.00p 49780
12/12/2024 1,485.00p 1,500.00p 1,475.00p 1,490.00p 80494
11/12/2024 1,505.00p 1,505.00p 1,471.01p 1,485.00p 46345
10/12/2024 1,475.00p 1,505.00p 1,460.00p 1,500.00p 73311
09/12/2024 1,485.00p 1,500.00p 1,464.43p 1,470.00p 68492
06/12/2024 1,480.00p 1,495.00p 1,475.00p 1,485.00p 36503
05/12/2024 1,475.00p 1,490.00p 1,475.00p 1,485.00p 45255
04/12/2024 1,470.00p 1,484.60p 1,455.00p 1,475.00p 72377
03/12/2024 1,475.00p 1,483.84p 1,465.00p 1,475.00p 66136
02/12/2024 1,460.00p 1,484.70p 1,455.00p 1,470.00p 88712
29/11/2024 1,455.00p 1,480.00p 1,455.00p 1,460.00p 120576
28/11/2024 1,460.00p 1,470.95p 1,455.00p 1,470.00p 108068
27/11/2024 1,450.00p 1,473.52p 1,445.00p 1,445.00p 77601
26/11/2024 1,445.00p 1,467.51p 1,445.00p 1,460.00p 62374
25/11/2024 1,440.00p 1,461.25p 1,440.00p 1,455.00p 97287
22/11/2024 1,430.00p 1,465.00p 1,430.00p 1,440.00p 73422
21/11/2024 1,435.00p 1,455.00p 1,423.26p 1,445.00p 57842
20/11/2024 1,435.00p 1,445.00p 1,430.00p 1,430.00p 113574
19/11/2024 1,435.00p 1,447.15p 1,425.00p 1,435.00p 98447
18/11/2024 1,475.00p 1,475.00p 1,440.00p 1,445.00p 90426
15/11/2024 1,450.00p 1,475.00p 1,445.00p 1,475.00p 83595
14/11/2024 1,500.00p 1,500.00p 1,440.00p 1,465.00p 105378
13/11/2024 1,535.00p 1,545.22p 1,490.00p 1,500.00p 279471
12/11/2024 1,490.00p 1,544.39p 1,485.00p 1,525.00p 157084
11/11/2024 1,485.00p 1,500.00p 1,482.38p 1,495.00p 91287
08/11/2024 1,460.00p 1,481.06p 1,454.77p 1,475.00p 74210
07/11/2024 1,460.00p 1,465.00p 1,440.00p 1,460.00p 59735
06/11/2024 1,445.00p 1,460.00p 1,430.00p 1,445.00p 119448
05/11/2024 1,425.00p 1,430.00p 1,415.00p 1,415.00p 84299
04/11/2024 1,430.00p 1,436.05p 1,415.21p 1,425.00p 111378
01/11/2024 1,420.00p 1,435.00p 1,420.00p 1,430.00p 77540
31/10/2024 1,430.00p 1,437.90p 1,410.00p 1,415.00p 93447
30/10/2024 1,410.00p 1,438.25p 1,403.90p 1,430.00p 78270
29/10/2024 1,430.00p 1,434.05p 1,410.00p 1,410.00p 104236
28/10/2024 1,410.00p 1,426.14p 1,405.00p 1,425.00p 116708
25/10/2024 1,415.00p 1,425.00p 1,407.89p 1,410.00p 55434
24/10/2024 1,400.00p 1,420.00p 1,400.00p 1,410.00p 97371
23/10/2024 1,400.00p 1,415.00p 1,400.00p 1,410.00p 83182
22/10/2024 1,410.00p 1,418.00p 1,399.35p 1,405.00p 97042
21/10/2024 1,400.00p 1,415.00p 1,400.00p 1,415.00p 105367
18/10/2024 1,395.00p 1,410.00p 1,387.77p 1,410.00p 69113
17/10/2024 1,390.00p 1,408.35p 1,387.00p 1,395.00p 80599
16/10/2024 1,405.00p 1,405.00p 1,385.00p 1,385.00p 78766
15/10/2024 1,405.00p 1,425.00p 1,388.18p 1,390.00p 112574
14/10/2024 1,400.00p 1,410.00p 1,388.50p 1,410.00p 106984
11/10/2024 1,395.00p 1,409.20p 1,389.80p 1,395.00p 81602
10/10/2024 1,395.00p 1,406.57p 1,390.00p 1,400.00p 52224
09/10/2024 1,390.00p 1,400.00p 1,385.00p 1,400.00p 59045
08/10/2024 1,405.00p 1,410.00p 1,385.00p 1,390.00p 85314
07/10/2024 1,405.00p 1,460.00p 1,390.00p 1,400.00p 78859
04/10/2024 1,395.00p 1,405.00p 1,380.00p 1,405.00p 53180
03/10/2024 1,390.00p 1,396.80p 1,375.00p 1,395.00p 53672
02/10/2024 1,385.00p 1,392.00p 1,377.00p 1,385.00p 108065
01/10/2024 1,385.00p 1,405.00p 1,380.00p 1,385.00p 76857
30/09/2024 1,380.00p 1,405.00p 1,375.00p 1,405.00p 67409
27/09/2024 1,375.00p 1,400.00p 1,375.00p 1,400.00p 42200
26/09/2024 1,365.00p 1,400.00p 1,365.00p 1,390.00p 60990
25/09/2024 1,365.00p 1,410.00p 1,365.00p 1,380.00p 55703
24/09/2024 1,370.00p 1,398.50p 1,370.00p 1,390.00p 70407
23/09/2024 1,385.00p 1,391.00p 1,379.69p 1,390.00p 51595
20/09/2024 1,385.00p 1,405.00p 1,385.00p 1,390.00p 75207
19/09/2024 1,400.00p 1,410.50p 1,394.60p 1,395.00p 129266
18/09/2024 1,390.00p 1,402.50p 1,385.00p 1,395.00p 80513
17/09/2024 1,380.00p 1,402.20p 1,375.00p 1,395.00p 61789
16/09/2024 1,390.00p 1,395.00p 1,375.00p 1,395.00p 62334
13/09/2024 1,380.00p 1,395.00p 1,375.00p 1,385.00p 66254
12/09/2024 1,345.00p 1,390.00p 1,345.00p 1,375.00p 62248
11/09/2024 1,365.00p 1,375.00p 1,350.00p 1,355.00p 71263
10/09/2024 1,345.00p 1,370.00p 1,345.00p 1,365.00p 71707
09/09/2024 1,350.00p 1,370.00p 1,340.00p 1,370.00p 125925
06/09/2024 1,355.00p 1,364.99p 1,340.00p 1,340.00p 181109
05/09/2024 1,375.00p 1,385.00p 1,355.00p 1,355.00p 63212
04/09/2024 1,360.00p 1,375.00p 1,350.00p 1,375.00p 52951
03/09/2024 1,385.00p 1,397.45p 1,365.00p 1,375.00p 68750
02/09/2024 1,400.00p 1,409.85p 1,390.00p 1,390.00p 59855
30/08/2024 1,400.00p 1,409.90p 1,393.80p 1,395.00p 76951
29/08/2024 1,380.00p 1,400.00p 1,370.00p 1,400.00p 51615
28/08/2024 1,375.00p 1,395.00p 1,375.00p 1,390.00p 85308
27/08/2024 1,380.00p 1,410.00p 1,375.00p 1,385.00p 81216
23/08/2024 1,395.00p 1,395.54p 1,375.00p 1,375.00p 54268
22/08/2024 1,395.00p 1,400.00p 1,380.00p 1,390.00p 81638
21/08/2024 1,380.00p 1,399.10p 1,375.00p 1,395.00p 69319
20/08/2024 1,390.00p 1,402.30p 1,375.00p 1,380.00p 39585
19/08/2024 1,385.00p 1,397.88p 1,385.00p 1,395.00p 85928
16/08/2024 1,380.00p 1,410.00p 1,380.00p 1,390.00p 53722
15/08/2024 1,380.00p 1,395.00p 1,367.25p 1,390.00p 77394
14/08/2024 1,385.00p 1,390.00p 1,355.00p 1,375.00p 78176
13/08/2024 1,355.00p 1,370.00p 1,352.99p 1,370.00p 64026
12/08/2024 1,355.00p 1,365.00p 1,343.48p 1,365.00p 87519
09/08/2024 1,340.00p 1,350.00p 1,335.00p 1,345.00p 48606
08/08/2024 1,320.00p 1,345.00p 1,315.00p 1,340.00p 46335
07/08/2024 1,320.00p 1,349.40p 1,320.00p 1,340.00p 61743
06/08/2024 1,310.00p 1,335.00p 1,310.00p 1,320.00p 153317
05/08/2024 1,310.00p 1,320.00p 1,255.00p 1,305.00p 166459
02/08/2024 1,355.00p 1,382.38p 1,336.29p 1,345.00p 131568
01/08/2024 1,390.00p 1,405.00p 1,375.00p 1,400.00p 79934
31/07/2024 1,420.00p 1,420.00p 1,393.39p 1,405.00p 100869
30/07/2024 1,390.00p 1,400.00p 1,380.00p 1,390.00p 68637
29/07/2024 1,400.00p 1,405.00p 1,375.00p 1,380.00p 130406
26/07/2024 1,360.00p 1,385.00p 1,355.00p 1,385.00p 56322
25/07/2024 1,350.00p 1,365.00p 1,345.00p 1,350.00p 120804

*Close Price adjusted for both dividends and splits