UK Markets closed

Brunner Investment Trust Plc (BUT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
964.00+20.00 (+2.12%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022988.001,015.00985.261,007.501,007.5039,054
26 May 2022976.00988.00963.22988.00988.0028,859
25 May 2022956.00978.00956.00978.00978.0013,553
24 May 2022964.00974.00962.00968.00968.0014,307
23 May 2022974.00988.00963.78986.00986.0016,406
20 May 2022974.00976.00953.45964.00964.0036,754
19 May 2022970.00980.00938.00944.00944.0056,527
18 May 2022974.001,005.00974.001,005.001,005.0012,162
17 May 2022984.001,010.00982.00998.00998.0055,086
16 May 2022970.00982.00956.16982.00982.0070,508
13 May 2022970.00990.00970.00984.00984.0016,630
12 May 2022988.00988.00956.00960.00960.0049,158
11 May 2022986.00990.30979.50984.00984.0044,761
10 May 20221,000.001,005.00976.00976.00976.0047,399
09 May 20221,005.001,017.12976.10984.00984.0032,671
06 May 20221,000.001,017.65985.00998.00998.0051,752
05 May 20221,035.001,049.641,010.001,010.001,010.0042,278
04 May 20221,005.001,030.001,005.001,020.001,020.0029,667
03 May 20221,020.001,035.001,002.961,020.001,020.0028,705
29 Apr 20221,030.001,041.681,015.001,025.001,025.0023,635
28 Apr 20221,025.001,050.001,015.001,020.001,020.0055,094
27 Apr 20221,005.001,021.00994.001,017.501,017.5054,467
26 Apr 20221,020.001,032.001,010.001,010.001,010.0030,206
25 Apr 2022994.001,029.42982.001,015.001,015.0046,975
22 Apr 20221,015.001,044.921,010.001,030.001,030.00101,945
21 Apr 20221,040.001,055.801,031.751,045.001,045.0054,220
20 Apr 20221,030.001,050.001,030.001,050.001,050.0035,155
19 Apr 20221,035.001,050.001,010.001,032.501,032.5047,787
14 Apr 20221,035.001,055.001,025.001,030.001,030.0046,515
13 Apr 20221,030.001,046.231,020.001,030.001,030.0049,331
12 Apr 20221,020.001,040.001,015.001,030.001,030.0086,682
11 Apr 20221,040.001,043.791,020.001,030.001,030.0063,864
08 Apr 20221,035.001,050.001,020.001,020.001,020.0046,626
07 Apr 20221,040.001,055.251,020.001,020.001,020.0048,410
06 Apr 20221,055.001,065.001,029.251,035.001,035.00126,674
05 Apr 20221,030.001,050.001,020.001,050.001,050.00770,626
04 Apr 20221,025.001,045.001,021.001,040.001,040.0098,873
01 Apr 20221,020.001,038.751,005.001,015.001,015.00143,156
31 Mar 20221,015.001,023.001,010.001,015.001,015.0092,448
30 Mar 20221,005.001,020.001,000.001,015.001,015.00129,654
29 Mar 20221,035.001,040.001,000.001,020.001,020.0082,386
28 Mar 20221,010.001,023.501,010.001,012.501,012.5052,531
25 Mar 20221,025.001,030.001,010.151,015.001,015.0021,288
24 Mar 20221,020.001,035.001,010.001,015.001,015.0040,250
23 Mar 20221,050.001,050.001,003.001,020.001,020.0028,920
22 Mar 20221,040.001,040.001,009.001,020.001,020.0091,483
21 Mar 20221,020.001,040.001,005.001,005.001,005.0081,384
18 Mar 20221,045.001,055.001,015.001,015.001,015.0098,999
17 Mar 20221,050.001,065.001,025.001,025.001,025.0045,418
16 Mar 20221,015.001,039.90998.001,030.001,030.0038,153
15 Mar 2022996.001,000.00972.211,000.001,000.0027,968
14 Mar 2022996.001,004.22970.45988.00988.0016,086
11 Mar 2022984.001,015.00980.00988.00988.0083,901
10 Mar 2022998.001,010.00976.00986.00986.0031,714
09 Mar 2022966.001,015.00960.06992.00992.0063,431
08 Mar 2022956.00978.00948.00952.00952.0026,000
07 Mar 2022954.00994.00929.14942.00942.00114,147
04 Mar 2022992.00992.00949.54976.00976.0077,224
03 Mar 20221,035.001,035.00997.901,010.001,010.0057,056
02 Mar 20221,025.001,030.001,015.001,030.001,030.0035,013
01 Mar 20221,050.001,050.001,010.001,010.001,010.0026,985
28 Feb 20221,030.001,045.001,013.161,037.501,037.5036,692
25 Feb 20221,030.001,050.001,030.001,040.001,040.0063,242
24 Feb 20221,020.001,025.00985.001,010.001,010.0075,758
24 Feb 20226.05 Dividend
23 Feb 20221,050.001,055.001,030.001,035.001,028.9523,568
22 Feb 20221,040.001,080.001,015.001,035.001,028.9560,642
21 Feb 20221,060.001,080.001,030.001,030.001,023.9861,620
18 Feb 20221,075.001,090.001,043.671,060.001,053.8048,634
17 Feb 20221,075.001,079.401,062.021,075.001,068.7226,008
16 Feb 20221,080.001,085.461,070.001,070.001,063.7523,393
15 Feb 20221,070.001,120.001,070.001,080.001,073.6928,238
14 Feb 20221,080.001,086.251,050.261,055.001,048.8339,929
11 Feb 20221,095.001,105.001,080.001,105.001,098.5422,565
10 Feb 20221,110.001,120.001,100.001,105.001,098.5444,606
09 Feb 20221,105.001,115.001,085.001,110.001,103.5137,902
08 Feb 20221,085.001,095.001,072.321,085.001,078.6614,838
07 Feb 20221,090.001,090.001,070.001,075.001,068.7260,183
04 Feb 20221,080.001,083.581,062.401,080.001,073.6945,807
03 Feb 20221,085.001,090.001,069.601,075.001,068.7233,819
02 Feb 20221,080.001,105.001,078.501,090.001,083.6326,298
01 Feb 20221,070.001,095.001,065.001,065.001,058.7755,432
31 Jan 20221,060.001,080.001,046.931,050.001,043.8662,190
28 Jan 20221,070.001,075.001,025.001,035.001,028.9551,430
27 Jan 20221,055.001,075.001,050.941,075.001,068.7241,376
26 Jan 20221,065.001,085.001,043.731,075.001,068.7240,925
25 Jan 20221,050.001,075.001,030.001,035.001,028.9583,925
24 Jan 20221,055.001,065.001,015.001,030.001,023.9882,755
21 Jan 20221,075.001,081.001,050.001,055.001,048.8371,122
20 Jan 20221,095.001,105.001,078.611,085.001,078.6639,909
19 Jan 20221,080.001,096.211,075.001,075.001,068.7259,147
18 Jan 20221,095.001,100.001,076.001,090.001,083.6342,840
17 Jan 20221,090.001,105.001,080.001,095.001,088.6056,957
14 Jan 20221,095.001,100.001,070.001,095.001,088.6056,204
13 Jan 20221,105.001,105.001,085.001,085.001,078.6643,806
12 Jan 20221,110.001,125.001,091.661,105.001,098.54131,079
11 Jan 20221,100.001,120.001,085.001,105.001,098.5438,078
10 Jan 20221,115.001,135.001,075.001,075.001,068.7250,266
07 Jan 20221,105.001,125.001,095.001,100.001,093.5742,407
06 Jan 20221,120.001,125.001,103.831,110.001,103.5135,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...