UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021910.00922.00904.00914.00914.00390,796
08 Apr 2021900.00914.00898.00908.00908.00908,544
07 Apr 2021900.00910.00891.89905.00905.00163,248
06 Apr 2021902.00912.00888.00904.00904.0098,206
01 Apr 2021900.00901.40890.00900.00900.0056,271
31 Mar 2021900.00901.60894.00900.00900.0074,835
30 Mar 2021894.00901.18888.00900.00900.0060,150
29 Mar 2021900.00901.20894.00899.00899.0043,396
26 Mar 2021900.00901.20894.00898.00898.0061,952
25 Mar 2021892.00901.71888.00896.00896.0087,806
24 Mar 2021900.00900.57886.00895.00895.0036,780
23 Mar 2021888.00901.20888.00890.00890.0018,294
22 Mar 2021898.00904.00892.00896.00896.0049,713
19 Mar 2021898.00900.00884.50898.00898.0072,781
18 Mar 2021898.00898.00889.20890.00890.0044,728
17 Mar 2021888.00900.00888.00900.00900.0043,892
16 Mar 2021892.00905.00886.00900.00900.0050,969
15 Mar 2021878.00893.70878.00891.00891.0070,781
12 Mar 2021886.00894.00880.00884.00884.00116,764
11 Mar 2021870.00894.04870.00890.00890.0057,243
10 Mar 2021872.00888.00870.00884.00884.0032,423
09 Mar 2021890.00890.00872.00872.00872.0023,672
08 Mar 2021854.00886.00854.00886.00886.0086,538
05 Mar 2021866.00874.00852.00874.00874.00174,004
04 Mar 2021860.00865.98848.00858.00858.00105,750
03 Mar 2021872.00876.68862.00876.00876.0035,928
02 Mar 2021860.00878.00860.00870.00870.0045,734
01 Mar 2021870.00878.00854.64866.00866.0031,292
26 Feb 2021858.00874.00850.00850.00850.0038,871
25 Feb 2021876.00876.00854.00876.00876.0039,958
25 Feb 20216.05 Dividend
24 Feb 2021860.00874.00855.00862.00855.9533,327
23 Feb 2021882.00884.00860.00870.00863.89101,333
22 Feb 2021884.00896.00866.00868.00861.9183,130
19 Feb 2021894.00894.00855.00890.00883.7570,641
18 Feb 2021894.00896.00876.00896.00889.7197,831
17 Feb 2021894.00896.00889.86896.00889.7134,739
16 Feb 2021892.00897.00889.82896.00889.71103,784
15 Feb 2021882.00898.00872.89888.00881.7797,381
12 Feb 2021872.00880.00871.80880.00873.8255,811
11 Feb 2021878.00897.64868.00876.00869.85129,775
10 Feb 2021880.00882.00869.50872.00865.8847,624
09 Feb 2021880.00882.00874.00880.00873.8271,020
08 Feb 2021876.00884.00874.00879.00872.83128,342
05 Feb 2021868.00896.00852.00868.00861.9175,293
04 Feb 2021870.00896.00858.68870.00863.8955,172
03 Feb 2021868.00870.00858.16868.00861.9162,207
02 Feb 2021868.00883.80852.14864.00857.9465,473
01 Feb 2021868.00868.00848.00852.00846.0284,088
29 Jan 2021842.00891.58836.00856.00849.99105,083
28 Jan 2021858.00860.00830.00834.00828.15117,863
27 Jan 2021878.00878.15842.00842.00836.09128,681
26 Jan 2021878.00878.00854.64870.00863.8962,367
25 Jan 2021878.00880.00850.00850.00844.0377,009
22 Jan 2021880.00886.00850.00850.00844.0399,097
21 Jan 2021880.00892.89864.00880.00873.8280,093
20 Jan 2021878.00880.00865.53878.00871.8444,261
19 Jan 2021862.00873.52854.00860.00853.96173,535
18 Jan 2021852.00875.14852.00864.00857.9453,812
15 Jan 2021862.00873.84850.00852.00846.02101,953
14 Jan 2021864.00876.00862.00864.00857.94105,856
13 Jan 2021876.00877.37862.00866.00859.92122,675
12 Jan 2021864.00876.90862.00864.00857.9448,481
11 Jan 2021864.00878.00864.00876.00869.85106,679
08 Jan 2021864.00880.00862.82866.00859.923,121,590
07 Jan 2021866.00868.47860.00866.00859.92178,050
06 Jan 2021866.00866.30854.00866.00859.9272,899
05 Jan 2021862.00865.95850.00850.00844.0339,873
04 Jan 2021868.00868.00845.32852.00846.02126,266
31 Dec 2020861.22874.00845.32861.00854.9616,358
30 Dec 2020860.00861.38850.00860.00853.9671,285
29 Dec 2020860.00866.00853.04860.00853.96164,545
24 Dec 2020854.40854.40840.00851.00845.0331,781
23 Dec 2020850.00862.00836.00836.00830.1362,021
22 Dec 2020852.00853.30834.00850.00844.0334,436
21 Dec 2020836.00855.00832.00834.00828.1554,610
18 Dec 2020852.00855.00828.00828.00822.19106,762
17 Dec 2020852.00855.00833.35834.00828.1577,733
16 Dec 2020852.00860.00842.00844.00838.08105,358
15 Dec 2020846.00850.00820.00830.00824.1779,652
14 Dec 2020852.00853.20836.02846.00840.0669,290
11 Dec 2020852.00853.08844.00846.00840.0633,232
10 Dec 2020852.00856.00844.00844.00838.0885,775
09 Dec 2020852.00854.00850.00850.00844.03319,309
08 Dec 2020840.00853.80839.00850.00844.0374,531
07 Dec 2020836.00854.00835.00850.00844.03103,494
04 Dec 2020846.00852.86834.08841.00835.10103,789
03 Dec 2020842.00848.14834.00834.00828.1546,435
02 Dec 2020842.00852.00842.00848.00842.0560,379
01 Dec 2020864.00864.00840.00846.00840.0699,262
30 Nov 2020834.00850.00834.00842.00836.0986,109
27 Nov 2020844.00849.71834.00844.00838.0890,794
26 Nov 2020842.00851.20836.26844.00838.0841,815
25 Nov 2020852.00856.65836.00845.00839.0735,812
24 Nov 2020850.00853.00842.00846.00840.06137,522
23 Nov 2020854.00860.00838.04845.00839.0739,040
20 Nov 2020854.00854.00829.96843.00837.0872,254
19 Nov 2020852.00852.00828.29841.00835.1072,389
18 Nov 2020844.00870.00824.57834.00828.1546,542
17 Nov 2020846.00861.40808.00814.00808.2986,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...