Brunner Investment Trust Plc (BUT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,305.00 | 1,315.00 | 1,296.00 | 1,315.00 | 1,315.00 | 127,054 |
| 25 Apr 2024 | 1,305.00 | 1,315.00 | 1,273.60 | 1,300.00 | 1,300.00 | 73,027 |
| 24 Apr 2024 | 1,300.00 | 1,350.00 | 1,288.75 | 1,310.00 | 1,310.00 | 61,361 |
| 23 Apr 2024 | 1,310.00 | 1,332.30 | 1,295.30 | 1,305.00 | 1,305.00 | 226,404 |
| 22 Apr 2024 | 1,305.00 | 1,329.25 | 1,296.00 | 1,305.00 | 1,305.00 | 134,173 |
| 19 Apr 2024 | 1,295.00 | 1,315.00 | 1,266.00 | 1,290.00 | 1,290.00 | 29,662 |
| 18 Apr 2024 | 1,295.00 | 1,324.40 | 1,281.10 | 1,290.00 | 1,290.00 | 69,919 |
| 17 Apr 2024 | 1,280.00 | 1,302.25 | 1,270.00 | 1,290.00 | 1,290.00 | 136,487 |
| 16 Apr 2024 | 1,285.00 | 1,297.39 | 1,255.30 | 1,280.00 | 1,280.00 | 85,469 |
| 15 Apr 2024 | 1,275.00 | 1,305.00 | 1,267.57 | 1,300.00 | 1,300.00 | 101,623 |
| 12 Apr 2024 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 114,410 |
| 11 Apr 2024 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 58,657 |
| 10 Apr 2024 | 1,305.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 56,902 |
| 09 Apr 2024 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 113,616 |
| 08 Apr 2024 | 1,265.00 | 1,305.00 | 1,264.56 | 1,300.00 | 1,300.00 | 139,259 |
| 05 Apr 2024 | 1,295.00 | 1,297.62 | 1,240.00 | 1,295.00 | 1,295.00 | 130,035 |
| 04 Apr 2024 | 1,275.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 87,018 |
| 03 Apr 2024 | 1,300.00 | 1,310.00 | 1,273.67 | 1,290.00 | 1,290.00 | 134,979 |
| 02 Apr 2024 | 1,295.00 | 1,320.00 | 1,290.50 | 1,300.00 | 1,300.00 | 151,783 |
| 28 Mar 2024 | 1,310.00 | 1,310.00 | 1,292.15 | 1,305.00 | 1,305.00 | 126,743 |
| 27 Mar 2024 | 1,290.00 | 1,308.50 | 1,284.50 | 1,290.00 | 1,290.00 | 80,224 |
| 26 Mar 2024 | 1,290.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,285.00 | 125,287 |
| 25 Mar 2024 | 1,295.00 | 1,305.00 | 1,274.00 | 1,275.00 | 1,275.00 | 128,836 |
| 22 Mar 2024 | 1,305.00 | 1,311.80 | 1,285.00 | 1,285.00 | 1,285.00 | 108,512 |
| 21 Mar 2024 | 1,305.00 | 1,310.00 | 1,286.50 | 1,295.00 | 1,295.00 | 173,741 |
| 20 Mar 2024 | 1,295.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,033 |
| 19 Mar 2024 | 1,300.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 140,795 |
| 18 Mar 2024 | 1,295.00 | 1,304.00 | 1,282.50 | 1,290.00 | 1,290.00 | 225,439 |
| 15 Mar 2024 | 1,280.00 | 1,300.48 | 1,265.00 | 1,285.00 | 1,285.00 | 218,770 |
| 14 Mar 2024 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 1,270.00 | 160,309 |
| 13 Mar 2024 | 1,280.00 | 1,285.50 | 1,260.00 | 1,260.00 | 1,260.00 | 158,660 |
| 12 Mar 2024 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | 191,382 |
| 11 Mar 2024 | 1,255.00 | 1,285.00 | 1,234.27 | 1,255.00 | 1,255.00 | 110,260 |
| 08 Mar 2024 | 1,275.00 | 1,280.00 | 1,247.00 | 1,275.00 | 1,275.00 | 206,162 |
| 07 Mar 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,265.00 | 86,758 |
| 06 Mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,265.00 | 1,265.00 | 106,600 |
| 05 Mar 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,262.50 | 1,262.50 | 73,416 |
| 04 Mar 2024 | 1,250.00 | 1,278.68 | 1,245.00 | 1,255.00 | 1,255.00 | 263,358 |
| 01 Mar 2024 | 1,250.00 | 1,255.00 | 1,227.50 | 1,235.00 | 1,235.00 | 83,840 |
| 29 Feb 2024 | 1,235.00 | 1,240.35 | 1,225.00 | 1,225.00 | 1,225.00 | 119,700 |
| 29 Feb 2024 | 0.0605 Dividend | |||||
| 28 Feb 2024 | 1,240.00 | 1,243.40 | 1,225.00 | 1,225.00 | 1,224.94 | 62,352 |
| 27 Feb 2024 | 1,230.00 | 1,242.25 | 1,230.00 | 1,235.00 | 1,234.94 | 39,660 |
| 26 Feb 2024 | 1,245.00 | 1,245.00 | 1,205.00 | 1,225.00 | 1,224.94 | 56,403 |
| 23 Feb 2024 | 1,230.00 | 1,245.00 | 1,220.00 | 1,232.50 | 1,232.44 | 50,056 |
| 22 Feb 2024 | 1,230.00 | 1,244.00 | 1,220.00 | 1,225.00 | 1,224.94 | 114,345 |
| 21 Feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,214.94 | 44,799 |
| 20 Feb 2024 | 1,210.00 | 1,230.97 | 1,210.00 | 1,215.00 | 1,214.94 | 40,792 |
| 19 Feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,209.94 | 40,947 |
| 16 Feb 2024 | 1,205.00 | 1,221.90 | 1,205.00 | 1,210.00 | 1,209.94 | 23,476 |
| 15 Feb 2024 | 1,200.00 | 1,219.20 | 1,197.25 | 1,200.00 | 1,199.94 | 28,386 |
| 14 Feb 2024 | 1,200.00 | 1,215.00 | 1,184.25 | 1,195.00 | 1,194.94 | 70,558 |
| 13 Feb 2024 | 1,195.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,209.94 | 39,282 |
| 12 Feb 2024 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,219.94 | 37,818 |
| 09 Feb 2024 | 1,180.00 | 1,214.00 | 1,180.00 | 1,210.00 | 1,209.94 | 40,060 |
| 08 Feb 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,194.94 | 52,917 |
| 07 Feb 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,199.94 | 57,399 |
| 06 Feb 2024 | 1,185.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,199.94 | 43,009 |
| 05 Feb 2024 | 1,200.00 | 1,214.65 | 1,174.80 | 1,180.00 | 1,179.94 | 133,382 |
| 02 Feb 2024 | 1,180.00 | 1,203.30 | 1,162.50 | 1,200.00 | 1,199.94 | 62,761 |
| 01 Feb 2024 | 1,160.00 | 1,190.00 | 1,150.06 | 1,175.00 | 1,174.94 | 13,319 |
| 31 Jan 2024 | 1,185.00 | 1,187.30 | 1,159.22 | 1,162.50 | 1,162.44 | 70,730 |
| 30 Jan 2024 | 1,160.00 | 1,189.78 | 1,160.00 | 1,170.00 | 1,169.94 | 40,212 |
| 29 Jan 2024 | 1,160.00 | 1,189.56 | 1,158.74 | 1,165.00 | 1,164.94 | 60,970 |
| 26 Jan 2024 | 1,160.00 | 1,186.40 | 1,150.00 | 1,160.00 | 1,159.94 | 39,477 |
| 25 Jan 2024 | 1,165.00 | 1,181.09 | 1,155.00 | 1,160.00 | 1,159.94 | 47,807 |
| 24 Jan 2024 | 1,140.00 | 1,178.28 | 1,140.00 | 1,160.00 | 1,159.94 | 19,368 |
| 23 Jan 2024 | 1,135.00 | 1,165.00 | 1,135.00 | 1,152.50 | 1,152.44 | 18,104 |
| 22 Jan 2024 | 1,175.00 | 1,190.00 | 1,159.40 | 1,160.00 | 1,159.94 | 26,387 |
| 19 Jan 2024 | 1,155.00 | 1,169.00 | 1,145.00 | 1,145.00 | 1,144.94 | 26,065 |
| 18 Jan 2024 | 1,150.00 | 1,168.00 | 1,131.00 | 1,135.00 | 1,134.94 | 39,031 |
| 17 Jan 2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,135.00 | 1,134.94 | 50,331 |
| 16 Jan 2024 | 1,170.00 | 1,180.00 | 1,143.94 | 1,155.00 | 1,154.94 | 47,057 |
| 15 Jan 2024 | 1,180.00 | 1,192.09 | 1,169.40 | 1,180.00 | 1,179.94 | 38,100 |
| 12 Jan 2024 | 1,170.00 | 1,196.20 | 1,165.40 | 1,170.00 | 1,169.94 | 34,864 |
| 11 Jan 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,159.94 | 68,591 |
| 10 Jan 2024 | 1,155.00 | 1,190.00 | 1,148.60 | 1,160.00 | 1,159.94 | 58,757 |
| 09 Jan 2024 | 1,175.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,159.94 | 31,857 |
| 08 Jan 2024 | 1,150.00 | 1,167.25 | 1,130.00 | 1,135.00 | 1,134.94 | 40,701 |
| 05 Jan 2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,157.50 | 1,157.44 | 12,401 |
| 04 Jan 2024 | 1,170.00 | 1,178.00 | 1,150.00 | 1,160.00 | 1,159.94 | 54,841 |
| 03 Jan 2024 | 1,195.00 | 1,214.00 | 1,165.00 | 1,170.00 | 1,169.94 | 48,813 |
| 02 Jan 2024 | 1,195.00 | 1,219.62 | 1,190.00 | 1,190.00 | 1,189.94 | 71,325 |
| 29 Dec 2023 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,199.94 | 19,842 |
| 28 Dec 2023 | 1,200.00 | 1,218.75 | 1,177.85 | 1,195.00 | 1,194.94 | 95,825 |
| 27 Dec 2023 | 1,205.00 | 1,217.03 | 1,177.85 | 1,195.00 | 1,194.94 | 75,690 |
| 22 Dec 2023 | 1,175.00 | 1,200.00 | 1,164.00 | 1,200.00 | 1,199.94 | 18,374 |
| 21 Dec 2023 | 1,190.00 | 1,210.00 | 1,165.00 | 1,195.00 | 1,194.94 | 54,485 |
| 20 Dec 2023 | 1,205.00 | 1,206.76 | 1,175.00 | 1,175.00 | 1,174.94 | 76,687 |
| 19 Dec 2023 | 1,170.00 | 1,192.61 | 1,166.67 | 1,180.00 | 1,179.94 | 87,840 |
| 18 Dec 2023 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,179.94 | 87,918 |
| 15 Dec 2023 | 1,150.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,169.94 | 67,380 |
| 14 Dec 2023 | 1,165.00 | 1,189.67 | 1,155.00 | 1,155.00 | 1,154.94 | 63,961 |
| 13 Dec 2023 | 1,115.00 | 1,160.00 | 1,115.00 | 1,140.00 | 1,139.94 | 117,495 |
| 12 Dec 2023 | 1,145.00 | 1,161.17 | 1,125.00 | 1,125.00 | 1,124.94 | 54,722 |
| 11 Dec 2023 | 1,135.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,129.94 | 77,928 |
| 08 Dec 2023 | 1,120.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,134.94 | 74,208 |
| 07 Dec 2023 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,114.94 | 51,608 |
| 06 Dec 2023 | 1,095.00 | 1,118.50 | 1,085.00 | 1,100.00 | 1,099.95 | 55,046 |
| 05 Dec 2023 | 1,090.00 | 1,125.00 | 1,078.00 | 1,100.00 | 1,099.95 | 101,023 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.