Brunner Investment Trust Plc (BUT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 936.00 | 938.80 | 925.61 | 938.00 | 938.00 | 15,194 |
| 29 Sept 2022 | 936.00 | 953.25 | 927.79 | 930.00 | 930.00 | 42,468 |
| 28 Sept 2022 | 934.00 | 954.00 | 932.00 | 954.00 | 954.00 | 25,832 |
| 27 Sept 2022 | 940.00 | 963.82 | 938.00 | 945.00 | 945.00 | 31,463 |
| 26 Sept 2022 | 940.00 | 950.00 | 940.00 | 946.00 | 946.00 | 55,940 |
| 23 Sept 2022 | 932.00 | 958.00 | 932.00 | 938.00 | 938.00 | 36,291 |
| 22 Sept 2022 | 950.00 | 956.00 | 940.00 | 946.00 | 946.00 | 22,644 |
| 21 Sept 2022 | 940.00 | 968.00 | 940.00 | 964.00 | 964.00 | 32,258 |
| 20 Sept 2022 | 950.00 | 974.24 | 944.00 | 954.00 | 954.00 | 33,249 |
| 16 Sept 2022 | 960.00 | 970.65 | 952.00 | 956.00 | 956.00 | 34,699 |
| 15 Sept 2022 | 958.00 | 987.48 | 958.00 | 972.00 | 972.00 | 16,654 |
| 14 Sept 2022 | 954.00 | 983.36 | 948.00 | 965.00 | 965.00 | 16,301 |
| 13 Sept 2022 | 984.00 | 999.05 | 966.00 | 976.00 | 976.00 | 20,677 |
| 12 Sept 2022 | 973.30 | 996.00 | 964.00 | 996.00 | 996.00 | 53,757 |
| 09 Sept 2022 | 966.00 | 992.00 | 960.00 | 992.00 | 992.00 | 25,690 |
| 08 Sept 2022 | 952.00 | 976.00 | 952.00 | 976.00 | 976.00 | 6,908 |
| 07 Sept 2022 | 930.00 | 968.00 | 930.00 | 964.00 | 964.00 | 34,931 |
| 06 Sept 2022 | 950.00 | 967.71 | 940.00 | 959.00 | 959.00 | 40,955 |
| 05 Sept 2022 | 964.00 | 980.00 | 950.69 | 958.00 | 958.00 | 46,961 |
| 02 Sept 2022 | 950.00 | 980.00 | 938.00 | 980.00 | 980.00 | 41,515 |
| 01 Sept 2022 | 950.00 | 978.00 | 938.44 | 955.00 | 955.00 | 27,424 |
| 31 Aug 2022 | 974.00 | 987.50 | 950.82 | 970.00 | 970.00 | 45,047 |
| 30 Aug 2022 | 994.00 | 1,000.43 | 978.00 | 987.00 | 987.00 | 23,938 |
| 26 Aug 2022 | 1,015.00 | 1,030.00 | 980.00 | 1,002.50 | 1,002.50 | 31,244 |
| 25 Aug 2022 | 1,020.00 | 1,027.10 | 1,015.00 | 1,017.50 | 1,017.50 | 60,123 |
| 24 Aug 2022 | 1,020.00 | 1,026.12 | 1,005.00 | 1,005.00 | 1,005.00 | 18,574 |
| 23 Aug 2022 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 15,940 |
| 22 Aug 2022 | 1,025.00 | 1,048.76 | 1,015.00 | 1,022.50 | 1,022.50 | 125,504 |
| 19 Aug 2022 | 1,035.00 | 1,050.00 | 1,033.13 | 1,040.00 | 1,040.00 | 12,879 |
| 18 Aug 2022 | 1,035.00 | 1,050.25 | 1,035.00 | 1,040.00 | 1,040.00 | 56,535 |
| 17 Aug 2022 | 1,060.00 | 1,062.50 | 1,040.00 | 1,040.00 | 1,040.00 | 52,459 |
| 16 Aug 2022 | 1,065.00 | 1,075.00 | 1,046.25 | 1,060.00 | 1,060.00 | 28,061 |
| 15 Aug 2022 | 1,065.00 | 1,068.50 | 1,050.00 | 1,050.00 | 1,050.00 | 44,876 |
| 12 Aug 2022 | 1,060.00 | 1,075.00 | 1,037.10 | 1,045.00 | 1,045.00 | 131,242 |
| 11 Aug 2022 | 1,040.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | 35,184 |
| 10 Aug 2022 | 1,025.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,015.00 | 35,345 |
| 09 Aug 2022 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 38,176 |
| 08 Aug 2022 | 1,045.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 123,608 |
| 05 Aug 2022 | 1,035.00 | 1,040.00 | 1,007.22 | 1,032.50 | 1,032.50 | 112,059 |
| 04 Aug 2022 | 1,015.00 | 1,035.00 | 1,003.08 | 1,035.00 | 1,035.00 | 23,838 |
| 04 Aug 2022 | 5.15 Dividend | |||||
| 03 Aug 2022 | 1,015.00 | 1,030.00 | 988.00 | 988.00 | 982.85 | 53,589 |
| 02 Aug 2022 | 1,000.00 | 1,022.50 | 996.00 | 1,007.50 | 1,002.25 | 27,127 |
| 01 Aug 2022 | 990.00 | 1,025.00 | 990.00 | 1,007.50 | 1,002.25 | 43,002 |
| 29 Jul 2022 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,004.74 | 38,725 |
| 28 Jul 2022 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,004.74 | 34,371 |
| 27 Jul 2022 | 988.00 | 1,015.09 | 988.00 | 998.00 | 992.80 | 35,468 |
| 26 Jul 2022 | 1,020.00 | 1,020.05 | 994.00 | 1,010.00 | 1,004.74 | 54,891 |
| 25 Jul 2022 | 1,015.00 | 1,025.00 | 990.68 | 1,025.00 | 1,019.66 | 30,610 |
| 22 Jul 2022 | 1,015.00 | 1,025.00 | 1,011.10 | 1,020.00 | 1,014.68 | 30,340 |
| 21 Jul 2022 | 1,010.00 | 1,010.00 | 994.40 | 1,005.00 | 999.76 | 27,946 |
| 20 Jul 2022 | 994.00 | 1,006.04 | 994.00 | 1,005.00 | 999.76 | 15,843 |
| 19 Jul 2022 | 986.00 | 992.00 | 979.00 | 988.00 | 982.85 | 32,057 |
| 18 Jul 2022 | 990.00 | 1,002.40 | 980.00 | 980.00 | 974.89 | 10,819 |
| 15 Jul 2022 | 960.00 | 988.00 | 946.40 | 984.00 | 978.87 | 21,000 |
| 14 Jul 2022 | 964.00 | 966.40 | 940.00 | 949.00 | 944.05 | 20,301 |
| 13 Jul 2022 | 968.00 | 972.00 | 958.00 | 958.00 | 953.01 | 17,000 |
| 12 Jul 2022 | 974.00 | 978.00 | 969.29 | 970.00 | 964.94 | 20,256 |
| 11 Jul 2022 | 972.00 | 980.00 | 966.00 | 980.00 | 974.89 | 131,657 |
| 08 Jul 2022 | 976.00 | 988.00 | 969.76 | 978.00 | 972.90 | 12,982 |
| 07 Jul 2022 | 982.00 | 984.00 | 974.00 | 979.00 | 973.90 | 10,775 |
| 06 Jul 2022 | 946.00 | 990.00 | 946.00 | 966.00 | 960.96 | 31,700 |
| 05 Jul 2022 | 972.00 | 974.00 | 946.00 | 946.00 | 941.07 | 8,208 |
| 04 Jul 2022 | 962.00 | 974.00 | 950.00 | 959.00 | 954.00 | 62,447 |
| 01 Jul 2022 | 966.00 | 970.44 | 954.24 | 966.00 | 960.96 | 21,009 |
| 30 Jun 2022 | 964.00 | 979.91 | 948.10 | 960.00 | 955.00 | 32,480 |
| 29 Jun 2022 | 978.00 | 986.00 | 968.00 | 977.00 | 971.91 | 12,531 |
| 28 Jun 2022 | 992.00 | 1,000.00 | 987.00 | 987.00 | 981.86 | 13,611 |
| 27 Jun 2022 | 978.00 | 1,010.00 | 952.26 | 988.00 | 982.85 | 37,643 |
| 24 Jun 2022 | 958.00 | 970.00 | 950.14 | 970.00 | 964.94 | 29,075 |
| 23 Jun 2022 | 954.00 | 960.00 | 940.00 | 940.00 | 935.10 | 34,000 |
| 22 Jun 2022 | 972.00 | 973.00 | 948.00 | 950.00 | 945.05 | 29,683 |
| 21 Jun 2022 | 970.00 | 975.60 | 964.00 | 964.00 | 958.98 | 16,071 |
| 20 Jun 2022 | 960.00 | 982.13 | 953.61 | 966.00 | 960.96 | 28,057 |
| 17 Jun 2022 | 936.00 | 956.00 | 930.96 | 956.00 | 951.02 | 22,200 |
| 16 Jun 2022 | 978.00 | 988.00 | 930.06 | 933.00 | 928.14 | 25,625 |
| 16 Jun 2022 | 5.15 Dividend | |||||
| 15 Jun 2022 | 972.00 | 996.08 | 970.00 | 980.00 | 969.77 | 21,284 |
| 14 Jun 2022 | 970.00 | 996.00 | 970.00 | 970.00 | 959.87 | 16,918 |
| 13 Jun 2022 | 992.00 | 992.00 | 960.94 | 975.00 | 964.82 | 19,381 |
| 10 Jun 2022 | 1,005.00 | 1,010.94 | 987.57 | 991.00 | 980.65 | 35,026 |
| 09 Jun 2022 | 1,015.00 | 1,032.45 | 992.28 | 1,012.50 | 1,001.93 | 39,229 |
| 08 Jun 2022 | 1,025.00 | 1,030.00 | 1,015.01 | 1,022.50 | 1,011.82 | 30,470 |
| 07 Jun 2022 | 990.00 | 1,035.00 | 990.00 | 1,022.50 | 1,011.82 | 14,468 |
| 06 Jun 2022 | 994.00 | 1,045.00 | 990.00 | 1,022.50 | 1,011.82 | 24,104 |
| 01 Jun 2022 | 1,025.00 | 1,030.00 | 1,000.25 | 1,002.50 | 992.03 | 36,584 |
| 31 May 2022 | 1,040.00 | 1,040.00 | 1,002.48 | 1,005.00 | 994.51 | 20,833 |
| 30 May 2022 | 988.00 | 1,050.00 | 988.00 | 1,010.00 | 999.46 | 24,121 |
| 27 May 2022 | 988.00 | 1,015.00 | 985.26 | 1,007.50 | 996.98 | 39,054 |
| 26 May 2022 | 976.00 | 988.00 | 963.22 | 988.00 | 977.69 | 28,859 |
| 25 May 2022 | 956.00 | 978.00 | 956.00 | 978.00 | 967.79 | 13,553 |
| 24 May 2022 | 964.00 | 974.00 | 962.00 | 968.00 | 957.89 | 14,307 |
| 23 May 2022 | 974.00 | 988.00 | 963.78 | 986.00 | 975.71 | 16,406 |
| 20 May 2022 | 974.00 | 976.00 | 953.45 | 964.00 | 953.94 | 36,754 |
| 19 May 2022 | 970.00 | 980.00 | 938.00 | 944.00 | 934.14 | 56,527 |
| 18 May 2022 | 974.00 | 1,005.00 | 974.00 | 1,005.00 | 994.51 | 12,162 |
| 17 May 2022 | 984.00 | 1,010.00 | 982.00 | 998.00 | 987.58 | 55,086 |
| 16 May 2022 | 970.00 | 982.00 | 956.16 | 982.00 | 971.75 | 70,508 |
| 13 May 2022 | 970.00 | 990.00 | 970.00 | 984.00 | 973.73 | 16,630 |
| 12 May 2022 | 988.00 | 988.00 | 956.00 | 960.00 | 949.98 | 49,158 |
| *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.
