Baker Steel Resources Trust Ltd. (BSRT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baker Steel Resources Trust Ltd.

Date Open High Low Close* Volume
24/12/2025 76.50p 79.00p 75.95p 76.50p 227552
23/12/2025 76.50p 78.30p 75.77p 76.50p 43570
22/12/2025 72.00p 78.95p 71.12p 76.50p 235798
19/12/2025 72.00p 73.00p 70.82p 72.00p 21622
18/12/2025 72.00p 73.50p 70.63p 72.00p 44014
17/12/2025 72.00p 72.45p 71.90p 72.00p 21575
16/12/2025 72.00p 72.00p 70.00p 72.00p 59509
15/12/2025 72.00p 72.29p 70.00p 72.00p 93820
12/12/2025 72.00p 72.12p 70.04p 72.00p 36869
11/12/2025 72.50p 73.00p 70.00p 72.00p 354484
10/12/2025 73.50p 73.50p 70.50p 73.50p 37152
09/12/2025 73.50p 74.00p 72.00p 74.00p 85979
08/12/2025 73.50p 74.00p 72.04p 74.00p 18730
05/12/2025 73.50p 74.00p 72.10p 74.00p 143010
04/12/2025 73.50p 75.50p 71.10p 73.25p 548513
03/12/2025 71.00p 72.75p 71.00p 72.75p 18000
02/12/2025 71.75p 73.00p 70.10p 72.25p 92361
01/12/2025 72.50p 74.00p 70.00p 72.00p 44554
28/11/2025 72.50p 73.25p 70.22p 72.50p 38581
27/11/2025 72.50p 72.68p 70.05p 72.50p 203694
26/11/2025 72.50p 73.50p 70.25p 72.50p 116391
25/11/2025 72.50p 76.00p 71.45p 72.50p 49299
24/11/2025 72.50p 72.50p 70.00p 72.00p 26645
21/11/2025 72.50p 73.25p 71.00p 73.25p 138232
20/11/2025 72.50p 73.25p 71.50p 73.25p 69063
19/11/2025 72.50p 75.00p 70.00p 72.50p 47572
18/11/2025 73.50p 76.00p 71.20p 76.00p 45643
17/11/2025 73.50p 74.40p 72.20p 74.00p 31747
14/11/2025 73.50p 74.26p 72.60p 74.00p 50232
13/11/2025 74.50p 75.47p 74.18p 74.75p 83721
12/11/2025 74.50p 75.48p 73.00p 74.75p 50465
11/11/2025 72.00p 75.94p 71.00p 74.75p 85982
10/11/2025 71.50p 72.00p 70.05p 72.00p 32756
07/11/2025 71.50p 74.00p 69.00p 71.50p 134783
06/11/2025 72.50p 74.00p 70.10p 72.00p 88186
05/11/2025 72.50p 72.50p 70.00p 72.50p 111647
04/11/2025 74.00p 76.00p 71.00p 73.00p 86364
03/11/2025 74.00p 74.00p 72.00p 74.00p 8718
31/10/2025 74.00p 74.00p 72.00p 73.00p 89310
30/10/2025 74.00p 76.00p 71.75p 76.00p 12122
29/10/2025 74.00p 74.00p 72.00p 74.00p 67707
28/10/2025 75.50p 77.00p 72.00p 74.00p 130142
27/10/2025 75.50p 78.50p 73.00p 75.00p 237169
24/10/2025 76.50p 78.00p 74.00p 78.00p 79554
23/10/2025 76.50p 77.00p 75.25p 77.00p 25148
22/10/2025 76.50p 78.00p 76.00p 78.00p 66593
21/10/2025 77.00p 78.00p 75.50p 76.00p 372980
20/10/2025 77.25p 77.85p 74.50p 76.00p 63698
17/10/2025 77.00p 78.00p 76.50p 77.25p 172808
16/10/2025 76.75p 79.00p 75.50p 78.50p 144908
15/10/2025 76.50p 78.00p 75.63p 76.75p 234098
14/10/2025 76.75p 79.50p 75.50p 78.00p 107219
13/10/2025 75.50p 77.44p 75.13p 76.75p 514562
10/10/2025 75.00p 76.00p 74.00p 75.50p 418543
09/10/2025 73.75p 76.00p 73.30p 75.50p 599046
08/10/2025 73.50p 74.50p 73.45p 73.75p 339531
07/10/2025 71.00p 74.00p 69.50p 74.00p 754019
06/10/2025 68.00p 71.42p 68.00p 71.25p 359562
03/10/2025 68.50p 73.00p 67.50p 69.00p 581449
02/10/2025 67.50p 72.00p 67.50p 69.00p 1415112
01/10/2025 67.50p 69.00p 66.75p 69.00p 99787
30/09/2025 67.50p 68.38p 66.75p 67.75p 324695
29/09/2025 67.00p 69.00p 66.50p 67.75p 92852
26/09/2025 67.00p 67.90p 66.86p 67.00p 59194
25/09/2025 67.25p 69.00p 66.00p 67.00p 56733
24/09/2025 67.25p 68.00p 65.50p 68.00p 47004
23/09/2025 67.00p 68.40p 66.00p 67.25p 106599
22/09/2025 67.00p 69.00p 65.50p 67.25p 229825
19/09/2025 67.00p 67.50p 65.00p 67.50p 107411
18/09/2025 67.00p 68.00p 65.00p 66.25p 71707
17/09/2025 67.00p 67.00p 65.92p 67.00p 7285
16/09/2025 67.00p 67.00p 67.00p 67.00p 25738
15/09/2025 67.00p 68.96p 65.62p 67.00p 14218
12/09/2025 66.25p 69.00p 64.00p 67.00p 109325
11/09/2025 66.00p 66.00p 66.00p 66.25p 30495
10/09/2025 66.00p 66.25p 64.45p 66.00p 112982
09/09/2025 66.00p 67.00p 64.20p 66.00p 155270
08/09/2025 66.25p 66.25p 64.10p 68.00p 174665
05/09/2025 66.25p 66.25p 65.00p 66.25p 126504
04/09/2025 66.25p 67.41p 65.00p 66.50p 97513
03/09/2025 66.50p 67.00p 65.00p 66.50p 295801
02/09/2025 66.75p 69.00p 63.50p 66.50p 131818
01/09/2025 66.75p 66.75p 65.25p 66.75p 56404
29/08/2025 66.75p 67.07p 65.00p 66.75p 66196
28/08/2025 66.25p 67.07p 65.00p 67.00p 125522
27/08/2025 66.25p 67.50p 65.41p 66.25p 25527
26/08/2025 66.25p 68.00p 65.25p 66.25p 48349
22/08/2025 66.25p 66.25p 65.10p 66.25p 13659
21/08/2025 66.25p 66.25p 64.85p 66.25p 54355
20/08/2025 67.00p 67.00p 64.66p 66.25p 53835
19/08/2025 67.00p 67.00p 65.20p 67.00p 59142
18/08/2025 67.50p 69.00p 65.30p 67.00p 71102
15/08/2025 67.50p 67.50p 65.50p 67.50p 38258
14/08/2025 67.50p 70.00p 65.00p 67.50p 88689
13/08/2025 67.50p 70.00p 66.53p 67.50p 67489
12/08/2025 66.50p 70.00p 65.00p 67.50p 149567
11/08/2025 66.50p 66.50p 65.30p 66.50p 26846
08/08/2025 67.00p 67.00p 65.00p 66.50p 44661
07/08/2025 67.00p 68.00p 65.00p 66.50p 105887
06/08/2025 67.00p 67.00p 65.60p 66.50p 19302
05/08/2025 67.00p 68.00p 65.00p 66.50p 13408
04/08/2025 67.00p 68.00p 65.00p 66.50p 50475
01/08/2025 67.00p 67.00p 65.00p 66.50p 99564
31/07/2025 67.00p 67.00p 65.38p 66.50p 54998
30/07/2025 67.00p 69.00p 66.48p 67.00p 47614
29/07/2025 67.00p 67.44p 65.00p 67.00p 69778
28/07/2025 67.00p 67.48p 66.00p 67.00p 44265
25/07/2025 67.00p 68.00p 66.62p 67.00p 108468
24/07/2025 67.00p 67.68p 66.52p 67.50p 35508
23/07/2025 67.00p 69.00p 67.00p 67.00p 27124
22/07/2025 67.00p 68.12p 66.27p 67.00p 175499
21/07/2025 67.00p 68.00p 65.78p 67.00p 139310
18/07/2025 67.50p 70.00p 65.00p 67.00p 146952
17/07/2025 67.50p 67.50p 65.00p 67.50p 87962
16/07/2025 69.00p 69.90p 67.50p 69.50p 417271
15/07/2025 67.00p 70.00p 66.00p 69.25p 252406
14/07/2025 65.00p 68.97p 63.80p 67.00p 568554
11/07/2025 63.50p 65.50p 63.34p 63.75p 117149
10/07/2025 63.50p 63.92p 63.00p 63.00p 77806
09/07/2025 63.50p 64.50p 62.93p 63.00p 63772
08/07/2025 63.50p 64.18p 62.55p 63.00p 63197
07/07/2025 63.50p 64.20p 62.38p 63.00p 104231
04/07/2025 64.50p 64.50p 61.50p 62.00p 1283324
03/07/2025 63.50p 64.00p 62.30p 63.00p 372519
02/07/2025 63.00p 66.50p 61.50p 63.00p 336540
01/07/2025 62.00p 63.00p 60.00p 61.50p 141185
30/06/2025 62.00p 64.00p 61.25p 62.75p 298735
27/06/2025 62.00p 63.50p 61.26p 62.00p 176614
26/06/2025 62.00p 62.25p 61.98p 62.25p 125323
25/06/2025 60.75p 64.00p 59.00p 62.00p 68631
24/06/2025 60.75p 62.00p 60.64p 60.75p 124416
23/06/2025 60.50p 63.00p 59.94p 63.00p 170615
20/06/2025 59.50p 63.00p 58.60p 60.50p 188359
19/06/2025 60.50p 60.50p 57.00p 58.50p 97410
18/06/2025 59.50p 62.00p 58.85p 60.25p 120384
17/06/2025 61.50p 63.00p 59.50p 59.50p 391153
16/06/2025 61.00p 63.50p 61.00p 61.50p 129499
13/06/2025 59.50p 63.00p 58.54p 61.00p 353661
12/06/2025 57.50p 62.00p 55.00p 59.50p 121407
11/06/2025 57.50p 58.96p 57.00p 57.00p 37814
10/06/2025 57.50p 60.00p 57.00p 57.00p 50224
09/06/2025 57.50p 57.50p 55.60p 57.50p 176016
06/06/2025 56.00p 59.00p 54.45p 58.00p 162157
05/06/2025 55.50p 56.00p 53.00p 55.50p 85035
04/06/2025 55.50p 55.90p 53.00p 55.50p 16768
03/06/2025 55.50p 55.90p 53.05p 55.50p 31638
02/06/2025 55.50p 55.90p 54.00p 55.50p 26568
30/05/2025 55.50p 55.75p 55.50p 55.50p 8968
29/05/2025 55.50p 56.45p 54.40p 55.50p 33788
28/05/2025 55.50p 56.50p 54.30p 55.50p 52500
27/05/2025 55.50p 55.50p 53.50p 55.50p 21788
23/05/2025 55.50p 56.50p 55.50p 55.50p 10000
22/05/2025 55.50p 56.50p 53.78p 55.50p 54450
21/05/2025 54.50p 56.75p 53.00p 55.50p 54890
20/05/2025 54.50p 55.40p 54.50p 54.50p 9002
19/05/2025 56.00p 56.00p 53.00p 54.50p 80316
16/05/2025 56.00p 56.45p 54.20p 56.00p 19916
15/05/2025 56.00p 57.04p 54.10p 56.00p 78125
14/05/2025 56.00p 56.00p 55.02p 56.00p 8916
13/05/2025 55.50p 58.00p 55.50p 56.00p 54450
12/05/2025 55.25p 58.00p 53.83p 55.50p 64291
09/05/2025 52.00p 58.00p 52.00p 55.25p 137883
08/05/2025 52.00p 54.00p 51.37p 52.00p 53020
07/05/2025 52.00p 53.90p 52.00p 52.00p 1756
06/05/2025 52.00p 54.00p 51.30p 52.00p 9451
02/05/2025 52.00p 52.80p 50.83p 52.00p 12397
01/05/2025 52.00p 54.00p 52.00p 52.00p 6210
30/04/2025 52.00p 52.00p 50.72p 52.00p 7500
29/04/2025 52.00p 52.00p 50.72p 52.00p 33886
28/04/2025 52.00p 54.00p 52.00p 52.00p 22436
25/04/2025 51.75p 54.00p 50.62p 52.00p 68657
24/04/2025 49.50p 53.50p 49.50p 51.75p 80939
23/04/2025 49.50p 51.80p 49.05p 49.50p 29396
22/04/2025 49.50p 52.00p 47.00p 49.50p 46860
17/04/2025 49.25p 51.50p 49.25p 49.50p 13879
16/04/2025 49.25p 51.50p 47.31p 49.25p 72753
15/04/2025 48.50p 52.50p 47.00p 49.25p 44752
14/04/2025 48.50p 51.00p 48.50p 48.50p 4100
11/04/2025 48.50p 50.95p 48.50p 48.50p 15436
10/04/2025 46.50p 49.00p 45.24p 48.00p 103925
09/04/2025 46.50p 46.50p 43.00p 46.00p 64391
08/04/2025 48.50p 48.50p 44.00p 46.50p 54367
07/04/2025 51.00p 51.00p 46.00p 48.00p 54229
04/04/2025 52.00p 54.00p 49.00p 52.00p 182391
03/04/2025 52.00p 52.00p 50.48p 52.00p 2029
02/04/2025 52.00p 52.00p 51.26p 52.00p 0
01/04/2025 52.00p 52.88p 51.11p 52.00p 54384
31/03/2025 52.00p 53.07p 51.02p 52.00p 19943
28/03/2025 52.00p 53.20p 50.65p 52.00p 14870
27/03/2025 51.70p 54.00p 50.00p 52.00p 52852
26/03/2025 51.70p 51.70p 49.40p 51.70p 14158
25/03/2025 51.70p 51.93p 51.47p 51.70p 36539
24/03/2025 51.70p 51.70p 49.40p 51.70p 46033
21/03/2025 51.70p 51.70p 49.70p 51.70p 42476
20/03/2025 51.70p 51.70p 50.90p 51.70p 12766
19/03/2025 51.70p 54.00p 49.40p 53.00p 25659
18/03/2025 51.60p 54.00p 49.40p 52.00p 490666
17/03/2025 51.60p 51.60p 49.65p 51.60p 180622
14/03/2025 51.60p 51.60p 51.12p 51.60p 18076
13/03/2025 51.60p 51.60p 49.20p 51.60p 22819

*Close Price adjusted for both dividends and splits