Brunner Investment Trust Plc (BUT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 988.00 | 1,015.00 | 985.26 | 1,007.50 | 1,007.50 | 39,054 |
| 26 May 2022 | 976.00 | 988.00 | 963.22 | 988.00 | 988.00 | 28,859 |
| 25 May 2022 | 956.00 | 978.00 | 956.00 | 978.00 | 978.00 | 13,553 |
| 24 May 2022 | 964.00 | 974.00 | 962.00 | 968.00 | 968.00 | 14,307 |
| 23 May 2022 | 974.00 | 988.00 | 963.78 | 986.00 | 986.00 | 16,406 |
| 20 May 2022 | 974.00 | 976.00 | 953.45 | 964.00 | 964.00 | 36,754 |
| 19 May 2022 | 970.00 | 980.00 | 938.00 | 944.00 | 944.00 | 56,527 |
| 18 May 2022 | 974.00 | 1,005.00 | 974.00 | 1,005.00 | 1,005.00 | 12,162 |
| 17 May 2022 | 984.00 | 1,010.00 | 982.00 | 998.00 | 998.00 | 55,086 |
| 16 May 2022 | 970.00 | 982.00 | 956.16 | 982.00 | 982.00 | 70,508 |
| 13 May 2022 | 970.00 | 990.00 | 970.00 | 984.00 | 984.00 | 16,630 |
| 12 May 2022 | 988.00 | 988.00 | 956.00 | 960.00 | 960.00 | 49,158 |
| 11 May 2022 | 986.00 | 990.30 | 979.50 | 984.00 | 984.00 | 44,761 |
| 10 May 2022 | 1,000.00 | 1,005.00 | 976.00 | 976.00 | 976.00 | 47,399 |
| 09 May 2022 | 1,005.00 | 1,017.12 | 976.10 | 984.00 | 984.00 | 32,671 |
| 06 May 2022 | 1,000.00 | 1,017.65 | 985.00 | 998.00 | 998.00 | 51,752 |
| 05 May 2022 | 1,035.00 | 1,049.64 | 1,010.00 | 1,010.00 | 1,010.00 | 42,278 |
| 04 May 2022 | 1,005.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | 29,667 |
| 03 May 2022 | 1,020.00 | 1,035.00 | 1,002.96 | 1,020.00 | 1,020.00 | 28,705 |
| 29 Apr 2022 | 1,030.00 | 1,041.68 | 1,015.00 | 1,025.00 | 1,025.00 | 23,635 |
| 28 Apr 2022 | 1,025.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | 55,094 |
| 27 Apr 2022 | 1,005.00 | 1,021.00 | 994.00 | 1,017.50 | 1,017.50 | 54,467 |
| 26 Apr 2022 | 1,020.00 | 1,032.00 | 1,010.00 | 1,010.00 | 1,010.00 | 30,206 |
| 25 Apr 2022 | 994.00 | 1,029.42 | 982.00 | 1,015.00 | 1,015.00 | 46,975 |
| 22 Apr 2022 | 1,015.00 | 1,044.92 | 1,010.00 | 1,030.00 | 1,030.00 | 101,945 |
| 21 Apr 2022 | 1,040.00 | 1,055.80 | 1,031.75 | 1,045.00 | 1,045.00 | 54,220 |
| 20 Apr 2022 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 35,155 |
| 19 Apr 2022 | 1,035.00 | 1,050.00 | 1,010.00 | 1,032.50 | 1,032.50 | 47,787 |
| 14 Apr 2022 | 1,035.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 46,515 |
| 13 Apr 2022 | 1,030.00 | 1,046.23 | 1,020.00 | 1,030.00 | 1,030.00 | 49,331 |
| 12 Apr 2022 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 86,682 |
| 11 Apr 2022 | 1,040.00 | 1,043.79 | 1,020.00 | 1,030.00 | 1,030.00 | 63,864 |
| 08 Apr 2022 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 46,626 |
| 07 Apr 2022 | 1,040.00 | 1,055.25 | 1,020.00 | 1,020.00 | 1,020.00 | 48,410 |
| 06 Apr 2022 | 1,055.00 | 1,065.00 | 1,029.25 | 1,035.00 | 1,035.00 | 126,674 |
| 05 Apr 2022 | 1,030.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 770,626 |
| 04 Apr 2022 | 1,025.00 | 1,045.00 | 1,021.00 | 1,040.00 | 1,040.00 | 98,873 |
| 01 Apr 2022 | 1,020.00 | 1,038.75 | 1,005.00 | 1,015.00 | 1,015.00 | 143,156 |
| 31 Mar 2022 | 1,015.00 | 1,023.00 | 1,010.00 | 1,015.00 | 1,015.00 | 92,448 |
| 30 Mar 2022 | 1,005.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 129,654 |
| 29 Mar 2022 | 1,035.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 82,386 |
| 28 Mar 2022 | 1,010.00 | 1,023.50 | 1,010.00 | 1,012.50 | 1,012.50 | 52,531 |
| 25 Mar 2022 | 1,025.00 | 1,030.00 | 1,010.15 | 1,015.00 | 1,015.00 | 21,288 |
| 24 Mar 2022 | 1,020.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 40,250 |
| 23 Mar 2022 | 1,050.00 | 1,050.00 | 1,003.00 | 1,020.00 | 1,020.00 | 28,920 |
| 22 Mar 2022 | 1,040.00 | 1,040.00 | 1,009.00 | 1,020.00 | 1,020.00 | 91,483 |
| 21 Mar 2022 | 1,020.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | 81,384 |
| 18 Mar 2022 | 1,045.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | 98,999 |
| 17 Mar 2022 | 1,050.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | 45,418 |
| 16 Mar 2022 | 1,015.00 | 1,039.90 | 998.00 | 1,030.00 | 1,030.00 | 38,153 |
| 15 Mar 2022 | 996.00 | 1,000.00 | 972.21 | 1,000.00 | 1,000.00 | 27,968 |
| 14 Mar 2022 | 996.00 | 1,004.22 | 970.45 | 988.00 | 988.00 | 16,086 |
| 11 Mar 2022 | 984.00 | 1,015.00 | 980.00 | 988.00 | 988.00 | 83,901 |
| 10 Mar 2022 | 998.00 | 1,010.00 | 976.00 | 986.00 | 986.00 | 31,714 |
| 09 Mar 2022 | 966.00 | 1,015.00 | 960.06 | 992.00 | 992.00 | 63,431 |
| 08 Mar 2022 | 956.00 | 978.00 | 948.00 | 952.00 | 952.00 | 26,000 |
| 07 Mar 2022 | 954.00 | 994.00 | 929.14 | 942.00 | 942.00 | 114,147 |
| 04 Mar 2022 | 992.00 | 992.00 | 949.54 | 976.00 | 976.00 | 77,224 |
| 03 Mar 2022 | 1,035.00 | 1,035.00 | 997.90 | 1,010.00 | 1,010.00 | 57,056 |
| 02 Mar 2022 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 35,013 |
| 01 Mar 2022 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 26,985 |
| 28 Feb 2022 | 1,030.00 | 1,045.00 | 1,013.16 | 1,037.50 | 1,037.50 | 36,692 |
| 25 Feb 2022 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 63,242 |
| 24 Feb 2022 | 1,020.00 | 1,025.00 | 985.00 | 1,010.00 | 1,010.00 | 75,758 |
| 24 Feb 2022 | 6.05 Dividend | |||||
| 23 Feb 2022 | 1,050.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,028.95 | 23,568 |
| 22 Feb 2022 | 1,040.00 | 1,080.00 | 1,015.00 | 1,035.00 | 1,028.95 | 60,642 |
| 21 Feb 2022 | 1,060.00 | 1,080.00 | 1,030.00 | 1,030.00 | 1,023.98 | 61,620 |
| 18 Feb 2022 | 1,075.00 | 1,090.00 | 1,043.67 | 1,060.00 | 1,053.80 | 48,634 |
| 17 Feb 2022 | 1,075.00 | 1,079.40 | 1,062.02 | 1,075.00 | 1,068.72 | 26,008 |
| 16 Feb 2022 | 1,080.00 | 1,085.46 | 1,070.00 | 1,070.00 | 1,063.75 | 23,393 |
| 15 Feb 2022 | 1,070.00 | 1,120.00 | 1,070.00 | 1,080.00 | 1,073.69 | 28,238 |
| 14 Feb 2022 | 1,080.00 | 1,086.25 | 1,050.26 | 1,055.00 | 1,048.83 | 39,929 |
| 11 Feb 2022 | 1,095.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,098.54 | 22,565 |
| 10 Feb 2022 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,098.54 | 44,606 |
| 09 Feb 2022 | 1,105.00 | 1,115.00 | 1,085.00 | 1,110.00 | 1,103.51 | 37,902 |
| 08 Feb 2022 | 1,085.00 | 1,095.00 | 1,072.32 | 1,085.00 | 1,078.66 | 14,838 |
| 07 Feb 2022 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,068.72 | 60,183 |
| 04 Feb 2022 | 1,080.00 | 1,083.58 | 1,062.40 | 1,080.00 | 1,073.69 | 45,807 |
| 03 Feb 2022 | 1,085.00 | 1,090.00 | 1,069.60 | 1,075.00 | 1,068.72 | 33,819 |
| 02 Feb 2022 | 1,080.00 | 1,105.00 | 1,078.50 | 1,090.00 | 1,083.63 | 26,298 |
| 01 Feb 2022 | 1,070.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,058.77 | 55,432 |
| 31 Jan 2022 | 1,060.00 | 1,080.00 | 1,046.93 | 1,050.00 | 1,043.86 | 62,190 |
| 28 Jan 2022 | 1,070.00 | 1,075.00 | 1,025.00 | 1,035.00 | 1,028.95 | 51,430 |
| 27 Jan 2022 | 1,055.00 | 1,075.00 | 1,050.94 | 1,075.00 | 1,068.72 | 41,376 |
| 26 Jan 2022 | 1,065.00 | 1,085.00 | 1,043.73 | 1,075.00 | 1,068.72 | 40,925 |
| 25 Jan 2022 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,028.95 | 83,925 |
| 24 Jan 2022 | 1,055.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,023.98 | 82,755 |
| 21 Jan 2022 | 1,075.00 | 1,081.00 | 1,050.00 | 1,055.00 | 1,048.83 | 71,122 |
| 20 Jan 2022 | 1,095.00 | 1,105.00 | 1,078.61 | 1,085.00 | 1,078.66 | 39,909 |
| 19 Jan 2022 | 1,080.00 | 1,096.21 | 1,075.00 | 1,075.00 | 1,068.72 | 59,147 |
| 18 Jan 2022 | 1,095.00 | 1,100.00 | 1,076.00 | 1,090.00 | 1,083.63 | 42,840 |
| 17 Jan 2022 | 1,090.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,088.60 | 56,957 |
| 14 Jan 2022 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,088.60 | 56,204 |
| 13 Jan 2022 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,078.66 | 43,806 |
| 12 Jan 2022 | 1,110.00 | 1,125.00 | 1,091.66 | 1,105.00 | 1,098.54 | 131,079 |
| 11 Jan 2022 | 1,100.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,098.54 | 38,078 |
| 10 Jan 2022 | 1,115.00 | 1,135.00 | 1,075.00 | 1,075.00 | 1,068.72 | 50,266 |
| 07 Jan 2022 | 1,105.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,093.57 | 42,407 |
| 06 Jan 2022 | 1,120.00 | 1,125.00 | 1,103.83 | 1,110.00 | 1,103.51 | 35,101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
