Brunner Investment Trust Plc (BUT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
914.00+6.00 (+0.66%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Apr 2021 | 910.00 | 922.00 | 904.00 | 914.00 | 914.00 | 390,796 |
| 08 Apr 2021 | 900.00 | 914.00 | 898.00 | 908.00 | 908.00 | 908,544 |
| 07 Apr 2021 | 900.00 | 910.00 | 891.89 | 905.00 | 905.00 | 163,248 |
| 06 Apr 2021 | 902.00 | 912.00 | 888.00 | 904.00 | 904.00 | 98,206 |
| 01 Apr 2021 | 900.00 | 901.40 | 890.00 | 900.00 | 900.00 | 56,271 |
| 31 Mar 2021 | 900.00 | 901.60 | 894.00 | 900.00 | 900.00 | 74,835 |
| 30 Mar 2021 | 894.00 | 901.18 | 888.00 | 900.00 | 900.00 | 60,150 |
| 29 Mar 2021 | 900.00 | 901.20 | 894.00 | 899.00 | 899.00 | 43,396 |
| 26 Mar 2021 | 900.00 | 901.20 | 894.00 | 898.00 | 898.00 | 61,952 |
| 25 Mar 2021 | 892.00 | 901.71 | 888.00 | 896.00 | 896.00 | 87,806 |
| 24 Mar 2021 | 900.00 | 900.57 | 886.00 | 895.00 | 895.00 | 36,780 |
| 23 Mar 2021 | 888.00 | 901.20 | 888.00 | 890.00 | 890.00 | 18,294 |
| 22 Mar 2021 | 898.00 | 904.00 | 892.00 | 896.00 | 896.00 | 49,713 |
| 19 Mar 2021 | 898.00 | 900.00 | 884.50 | 898.00 | 898.00 | 72,781 |
| 18 Mar 2021 | 898.00 | 898.00 | 889.20 | 890.00 | 890.00 | 44,728 |
| 17 Mar 2021 | 888.00 | 900.00 | 888.00 | 900.00 | 900.00 | 43,892 |
| 16 Mar 2021 | 892.00 | 905.00 | 886.00 | 900.00 | 900.00 | 50,969 |
| 15 Mar 2021 | 878.00 | 893.70 | 878.00 | 891.00 | 891.00 | 70,781 |
| 12 Mar 2021 | 886.00 | 894.00 | 880.00 | 884.00 | 884.00 | 116,764 |
| 11 Mar 2021 | 870.00 | 894.04 | 870.00 | 890.00 | 890.00 | 57,243 |
| 10 Mar 2021 | 872.00 | 888.00 | 870.00 | 884.00 | 884.00 | 32,423 |
| 09 Mar 2021 | 890.00 | 890.00 | 872.00 | 872.00 | 872.00 | 23,672 |
| 08 Mar 2021 | 854.00 | 886.00 | 854.00 | 886.00 | 886.00 | 86,538 |
| 05 Mar 2021 | 866.00 | 874.00 | 852.00 | 874.00 | 874.00 | 174,004 |
| 04 Mar 2021 | 860.00 | 865.98 | 848.00 | 858.00 | 858.00 | 105,750 |
| 03 Mar 2021 | 872.00 | 876.68 | 862.00 | 876.00 | 876.00 | 35,928 |
| 02 Mar 2021 | 860.00 | 878.00 | 860.00 | 870.00 | 870.00 | 45,734 |
| 01 Mar 2021 | 870.00 | 878.00 | 854.64 | 866.00 | 866.00 | 31,292 |
| 26 Feb 2021 | 858.00 | 874.00 | 850.00 | 850.00 | 850.00 | 38,871 |
| 25 Feb 2021 | 876.00 | 876.00 | 854.00 | 876.00 | 876.00 | 39,958 |
| 25 Feb 2021 | 6.05 Dividend | |||||
| 24 Feb 2021 | 860.00 | 874.00 | 855.00 | 862.00 | 855.95 | 33,327 |
| 23 Feb 2021 | 882.00 | 884.00 | 860.00 | 870.00 | 863.89 | 101,333 |
| 22 Feb 2021 | 884.00 | 896.00 | 866.00 | 868.00 | 861.91 | 83,130 |
| 19 Feb 2021 | 894.00 | 894.00 | 855.00 | 890.00 | 883.75 | 70,641 |
| 18 Feb 2021 | 894.00 | 896.00 | 876.00 | 896.00 | 889.71 | 97,831 |
| 17 Feb 2021 | 894.00 | 896.00 | 889.86 | 896.00 | 889.71 | 34,739 |
| 16 Feb 2021 | 892.00 | 897.00 | 889.82 | 896.00 | 889.71 | 103,784 |
| 15 Feb 2021 | 882.00 | 898.00 | 872.89 | 888.00 | 881.77 | 97,381 |
| 12 Feb 2021 | 872.00 | 880.00 | 871.80 | 880.00 | 873.82 | 55,811 |
| 11 Feb 2021 | 878.00 | 897.64 | 868.00 | 876.00 | 869.85 | 129,775 |
| 10 Feb 2021 | 880.00 | 882.00 | 869.50 | 872.00 | 865.88 | 47,624 |
| 09 Feb 2021 | 880.00 | 882.00 | 874.00 | 880.00 | 873.82 | 71,020 |
| 08 Feb 2021 | 876.00 | 884.00 | 874.00 | 879.00 | 872.83 | 128,342 |
| 05 Feb 2021 | 868.00 | 896.00 | 852.00 | 868.00 | 861.91 | 75,293 |
| 04 Feb 2021 | 870.00 | 896.00 | 858.68 | 870.00 | 863.89 | 55,172 |
| 03 Feb 2021 | 868.00 | 870.00 | 858.16 | 868.00 | 861.91 | 62,207 |
| 02 Feb 2021 | 868.00 | 883.80 | 852.14 | 864.00 | 857.94 | 65,473 |
| 01 Feb 2021 | 868.00 | 868.00 | 848.00 | 852.00 | 846.02 | 84,088 |
| 29 Jan 2021 | 842.00 | 891.58 | 836.00 | 856.00 | 849.99 | 105,083 |
| 28 Jan 2021 | 858.00 | 860.00 | 830.00 | 834.00 | 828.15 | 117,863 |
| 27 Jan 2021 | 878.00 | 878.15 | 842.00 | 842.00 | 836.09 | 128,681 |
| 26 Jan 2021 | 878.00 | 878.00 | 854.64 | 870.00 | 863.89 | 62,367 |
| 25 Jan 2021 | 878.00 | 880.00 | 850.00 | 850.00 | 844.03 | 77,009 |
| 22 Jan 2021 | 880.00 | 886.00 | 850.00 | 850.00 | 844.03 | 99,097 |
| 21 Jan 2021 | 880.00 | 892.89 | 864.00 | 880.00 | 873.82 | 80,093 |
| 20 Jan 2021 | 878.00 | 880.00 | 865.53 | 878.00 | 871.84 | 44,261 |
| 19 Jan 2021 | 862.00 | 873.52 | 854.00 | 860.00 | 853.96 | 173,535 |
| 18 Jan 2021 | 852.00 | 875.14 | 852.00 | 864.00 | 857.94 | 53,812 |
| 15 Jan 2021 | 862.00 | 873.84 | 850.00 | 852.00 | 846.02 | 101,953 |
| 14 Jan 2021 | 864.00 | 876.00 | 862.00 | 864.00 | 857.94 | 105,856 |
| 13 Jan 2021 | 876.00 | 877.37 | 862.00 | 866.00 | 859.92 | 122,675 |
| 12 Jan 2021 | 864.00 | 876.90 | 862.00 | 864.00 | 857.94 | 48,481 |
| 11 Jan 2021 | 864.00 | 878.00 | 864.00 | 876.00 | 869.85 | 106,679 |
| 08 Jan 2021 | 864.00 | 880.00 | 862.82 | 866.00 | 859.92 | 3,121,590 |
| 07 Jan 2021 | 866.00 | 868.47 | 860.00 | 866.00 | 859.92 | 178,050 |
| 06 Jan 2021 | 866.00 | 866.30 | 854.00 | 866.00 | 859.92 | 72,899 |
| 05 Jan 2021 | 862.00 | 865.95 | 850.00 | 850.00 | 844.03 | 39,873 |
| 04 Jan 2021 | 868.00 | 868.00 | 845.32 | 852.00 | 846.02 | 126,266 |
| 31 Dec 2020 | 861.22 | 874.00 | 845.32 | 861.00 | 854.96 | 16,358 |
| 30 Dec 2020 | 860.00 | 861.38 | 850.00 | 860.00 | 853.96 | 71,285 |
| 29 Dec 2020 | 860.00 | 866.00 | 853.04 | 860.00 | 853.96 | 164,545 |
| 24 Dec 2020 | 854.40 | 854.40 | 840.00 | 851.00 | 845.03 | 31,781 |
| 23 Dec 2020 | 850.00 | 862.00 | 836.00 | 836.00 | 830.13 | 62,021 |
| 22 Dec 2020 | 852.00 | 853.30 | 834.00 | 850.00 | 844.03 | 34,436 |
| 21 Dec 2020 | 836.00 | 855.00 | 832.00 | 834.00 | 828.15 | 54,610 |
| 18 Dec 2020 | 852.00 | 855.00 | 828.00 | 828.00 | 822.19 | 106,762 |
| 17 Dec 2020 | 852.00 | 855.00 | 833.35 | 834.00 | 828.15 | 77,733 |
| 16 Dec 2020 | 852.00 | 860.00 | 842.00 | 844.00 | 838.08 | 105,358 |
| 15 Dec 2020 | 846.00 | 850.00 | 820.00 | 830.00 | 824.17 | 79,652 |
| 14 Dec 2020 | 852.00 | 853.20 | 836.02 | 846.00 | 840.06 | 69,290 |
| 11 Dec 2020 | 852.00 | 853.08 | 844.00 | 846.00 | 840.06 | 33,232 |
| 10 Dec 2020 | 852.00 | 856.00 | 844.00 | 844.00 | 838.08 | 85,775 |
| 09 Dec 2020 | 852.00 | 854.00 | 850.00 | 850.00 | 844.03 | 319,309 |
| 08 Dec 2020 | 840.00 | 853.80 | 839.00 | 850.00 | 844.03 | 74,531 |
| 07 Dec 2020 | 836.00 | 854.00 | 835.00 | 850.00 | 844.03 | 103,494 |
| 04 Dec 2020 | 846.00 | 852.86 | 834.08 | 841.00 | 835.10 | 103,789 |
| 03 Dec 2020 | 842.00 | 848.14 | 834.00 | 834.00 | 828.15 | 46,435 |
| 02 Dec 2020 | 842.00 | 852.00 | 842.00 | 848.00 | 842.05 | 60,379 |
| 01 Dec 2020 | 864.00 | 864.00 | 840.00 | 846.00 | 840.06 | 99,262 |
| 30 Nov 2020 | 834.00 | 850.00 | 834.00 | 842.00 | 836.09 | 86,109 |
| 27 Nov 2020 | 844.00 | 849.71 | 834.00 | 844.00 | 838.08 | 90,794 |
| 26 Nov 2020 | 842.00 | 851.20 | 836.26 | 844.00 | 838.08 | 41,815 |
| 25 Nov 2020 | 852.00 | 856.65 | 836.00 | 845.00 | 839.07 | 35,812 |
| 24 Nov 2020 | 850.00 | 853.00 | 842.00 | 846.00 | 840.06 | 137,522 |
| 23 Nov 2020 | 854.00 | 860.00 | 838.04 | 845.00 | 839.07 | 39,040 |
| 20 Nov 2020 | 854.00 | 854.00 | 829.96 | 843.00 | 837.08 | 72,254 |
| 19 Nov 2020 | 852.00 | 852.00 | 828.29 | 841.00 | 835.10 | 72,389 |
| 18 Nov 2020 | 844.00 | 870.00 | 824.57 | 834.00 | 828.15 | 46,542 |
| 17 Nov 2020 | 846.00 | 861.40 | 808.00 | 814.00 | 808.29 | 86,138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
