Brunner Investment Trust Plc (BUT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 05:37PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 1,090.00 | 1,105.00 | 1,060.00 | 1,060.00 | 1,060.00 | 65,042 |
| 02 Dec 2021 | 1,075.00 | 1,095.00 | 1,053.71 | 1,065.00 | 1,065.00 | 39,080 |
| 01 Dec 2021 | 1,060.00 | 1,086.63 | 1,060.00 | 1,085.00 | 1,085.00 | 21,265 |
| 30 Nov 2021 | 1,065.00 | 1,088.50 | 1,050.00 | 1,050.00 | 1,050.00 | 35,565 |
| 29 Nov 2021 | 1,090.00 | 1,110.00 | 1,074.20 | 1,080.00 | 1,080.00 | 42,914 |
| 26 Nov 2021 | 1,080.00 | 1,095.00 | 1,062.37 | 1,080.00 | 1,080.00 | 40,240 |
| 25 Nov 2021 | 1,100.00 | 1,100.00 | 1,080.47 | 1,100.00 | 1,100.00 | 13,404 |
| 24 Nov 2021 | 1,070.00 | 1,100.00 | 1,062.50 | 1,080.00 | 1,080.00 | 30,389 |
| 23 Nov 2021 | 1,115.00 | 1,115.00 | 1,073.23 | 1,075.00 | 1,075.00 | 63,334 |
| 22 Nov 2021 | 1,110.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | 50,491 |
| 19 Nov 2021 | 1,105.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,090.00 | 61,512 |
| 18 Nov 2021 | 1,110.00 | 1,110.00 | 1,091.79 | 1,095.00 | 1,095.00 | 27,062 |
| 17 Nov 2021 | 1,110.00 | 1,112.00 | 1,102.64 | 1,105.00 | 1,105.00 | 27,200 |
| 16 Nov 2021 | 1,115.00 | 1,115.33 | 1,110.00 | 1,112.50 | 1,112.50 | 17,880 |
| 15 Nov 2021 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 41,390 |
| 12 Nov 2021 | 1,115.00 | 1,120.00 | 1,108.93 | 1,112.50 | 1,112.50 | 21,930 |
| 11 Nov 2021 | 1,115.00 | 1,135.00 | 1,101.20 | 1,105.00 | 1,105.00 | 45,905 |
| 10 Nov 2021 | 1,105.00 | 1,115.00 | 1,096.30 | 1,100.00 | 1,100.00 | 23,685 |
| 09 Nov 2021 | 1,110.00 | 1,118.20 | 1,085.00 | 1,097.50 | 1,097.50 | 25,515 |
| 08 Nov 2021 | 1,105.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 53,325 |
| 05 Nov 2021 | 1,085.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,095.00 | 43,002 |
| 04 Nov 2021 | 1,070.00 | 1,090.00 | 1,066.40 | 1,090.00 | 1,090.00 | 55,436 |
| 03 Nov 2021 | 1,055.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | 102,314 |
| 02 Nov 2021 | 1,045.00 | 1,070.00 | 1,031.60 | 1,055.00 | 1,055.00 | 36,933 |
| 01 Nov 2021 | 1,030.00 | 1,048.00 | 1,006.58 | 1,037.50 | 1,037.50 | 90,113 |
| 29 Oct 2021 | 1,015.00 | 1,025.00 | 1,006.58 | 1,020.00 | 1,020.00 | 38,061 |
| 28 Oct 2021 | 1,020.00 | 1,030.00 | 1,006.80 | 1,015.00 | 1,015.00 | 25,500 |
| 28 Oct 2021 | 4.7 Dividend | |||||
| 27 Oct 2021 | 1,030.00 | 1,045.00 | 1,013.17 | 1,015.00 | 1,010.30 | 35,983 |
| 26 Oct 2021 | 1,045.00 | 1,045.00 | 1,010.35 | 1,020.00 | 1,015.28 | 38,007 |
| 25 Oct 2021 | 1,015.00 | 1,035.00 | 992.00 | 1,025.00 | 1,020.25 | 19,403 |
| 22 Oct 2021 | 1,020.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,000.35 | 17,687 |
| 21 Oct 2021 | 1,010.00 | 1,020.00 | 1,009.85 | 1,010.00 | 1,005.32 | 16,689 |
| 20 Oct 2021 | 1,020.00 | 1,025.00 | 1,010.10 | 1,020.00 | 1,015.28 | 26,824 |
| 19 Oct 2021 | 1,020.00 | 1,020.00 | 1,000.15 | 1,015.00 | 1,010.30 | 46,726 |
| 18 Oct 2021 | 1,025.00 | 1,030.00 | 1,010.02 | 1,020.00 | 1,015.28 | 25,419 |
| 15 Oct 2021 | 1,035.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,015.28 | 53,391 |
| 14 Oct 2021 | 1,015.00 | 1,040.00 | 1,007.00 | 1,010.00 | 1,005.32 | 71,081 |
| 13 Oct 2021 | 1,000.00 | 1,020.00 | 992.00 | 998.00 | 993.38 | 36,295 |
| 12 Oct 2021 | 1,005.00 | 1,005.00 | 966.98 | 997.00 | 992.38 | 38,721 |
| 11 Oct 2021 | 1,025.00 | 1,028.50 | 1,003.13 | 1,007.50 | 1,002.83 | 39,420 |
| 08 Oct 2021 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,025.23 | 45,189 |
| 07 Oct 2021 | 1,030.00 | 1,030.00 | 1,006.03 | 1,020.00 | 1,015.28 | 23,863 |
| 06 Oct 2021 | 1,000.00 | 1,010.00 | 989.90 | 1,006.50 | 1,001.84 | 22,713 |
| 05 Oct 2021 | 1,015.00 | 1,045.00 | 994.00 | 1,010.00 | 1,005.32 | 34,614 |
| 04 Oct 2021 | 1,015.00 | 1,025.00 | 998.09 | 1,000.00 | 995.37 | 25,614 |
| 01 Oct 2021 | 1,020.00 | 1,030.00 | 997.55 | 1,010.00 | 1,005.32 | 55,352 |
| 30 Sept 2021 | 1,030.00 | 1,040.00 | 1,022.00 | 1,030.00 | 1,025.23 | 75,017 |
| 29 Sept 2021 | 1,020.00 | 1,040.00 | 1,009.60 | 1,035.00 | 1,030.21 | 38,217 |
| 28 Sept 2021 | 1,040.00 | 1,045.00 | 1,010.00 | 1,025.00 | 1,020.25 | 55,112 |
| 27 Sept 2021 | 1,055.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,030.21 | 18,615 |
| 24 Sept 2021 | 1,060.00 | 1,060.00 | 1,036.92 | 1,050.00 | 1,045.14 | 47,084 |
| 23 Sept 2021 | 1,065.00 | 1,070.00 | 1,032.47 | 1,050.00 | 1,045.14 | 15,447 |
| 22 Sept 2021 | 1,060.00 | 1,080.00 | 1,038.00 | 1,045.00 | 1,040.16 | 32,096 |
| 21 Sept 2021 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,045.14 | 30,889 |
| 20 Sept 2021 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,035.18 | 39,336 |
| 17 Sept 2021 | 1,060.00 | 1,075.00 | 1,051.00 | 1,065.00 | 1,060.07 | 39,931 |
| 16 Sept 2021 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,035.18 | 28,326 |
| 15 Sept 2021 | 1,065.00 | 1,075.00 | 1,025.00 | 1,025.00 | 1,020.25 | 28,479 |
| 14 Sept 2021 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,045.14 | 16,345 |
| 13 Sept 2021 | 1,060.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,065.05 | 25,101 |
| 10 Sept 2021 | 1,075.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,065.05 | 22,688 |
| 09 Sept 2021 | 1,065.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,055.09 | 17,837 |
| 08 Sept 2021 | 1,075.00 | 1,080.00 | 1,066.56 | 1,075.00 | 1,070.02 | 26,639 |
| 07 Sept 2021 | 1,080.00 | 1,095.00 | 1,066.50 | 1,070.00 | 1,065.05 | 58,368 |
| 06 Sept 2021 | 1,075.00 | 1,099.95 | 1,070.00 | 1,070.00 | 1,065.05 | 31,174 |
| 03 Sept 2021 | 1,070.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,060.07 | 67,805 |
| 02 Sept 2021 | 1,085.00 | 1,105.00 | 1,055.00 | 1,055.00 | 1,050.11 | 34,649 |
| 01 Sept 2021 | 1,090.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,070.02 | 28,222 |
| 31 Aug 2021 | 1,080.00 | 1,085.00 | 1,066.54 | 1,080.00 | 1,075.00 | 28,864 |
| 27 Aug 2021 | 1,075.00 | 1,079.00 | 1,067.53 | 1,072.50 | 1,067.53 | 36,781 |
| 26 Aug 2021 | 1,075.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,060.07 | 54,516 |
| 25 Aug 2021 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,079.98 | 28,675 |
| 24 Aug 2021 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,075.00 | 17,262 |
| 23 Aug 2021 | 1,065.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,055.09 | 31,935 |
| 20 Aug 2021 | 1,050.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,060.07 | 37,504 |
| 19 Aug 2021 | 1,060.00 | 1,062.47 | 1,035.00 | 1,045.00 | 1,040.16 | 36,076 |
| 18 Aug 2021 | 1,065.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,050.11 | 28,187 |
| 17 Aug 2021 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,060.07 | 23,267 |
| 16 Aug 2021 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,055.09 | 35,951 |
| 13 Aug 2021 | 1,055.00 | 1,065.00 | 1,050.00 | 1,057.50 | 1,052.60 | 41,289 |
| 12 Aug 2021 | 1,050.00 | 1,055.00 | 1,038.79 | 1,050.00 | 1,045.14 | 37,026 |
| 11 Aug 2021 | 1,050.00 | 1,056.06 | 1,040.00 | 1,040.00 | 1,035.18 | 73,224 |
| 10 Aug 2021 | 1,040.00 | 1,055.00 | 1,035.00 | 1,042.50 | 1,037.67 | 35,735 |
| 09 Aug 2021 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,035.18 | 65,074 |
| 06 Aug 2021 | 1,025.00 | 1,045.00 | 1,020.00 | 1,037.50 | 1,032.70 | 39,654 |
| 05 Aug 2021 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,025.23 | 32,725 |
| 05 Aug 2021 | 4.7 Dividend | |||||
| 04 Aug 2021 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,025.53 | 60,382 |
| 03 Aug 2021 | 1,035.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,020.57 | 87,211 |
| 02 Aug 2021 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,025.53 | 40,057 |
| 30 Jul 2021 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,020.57 | 44,196 |
| 29 Jul 2021 | 1,030.00 | 1,038.00 | 1,024.20 | 1,025.00 | 1,015.62 | 39,428 |
| 28 Jul 2021 | 1,020.00 | 1,035.00 | 1,015.00 | 1,027.50 | 1,018.10 | 20,496 |
| 27 Jul 2021 | 1,020.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,015.62 | 97,193 |
| 26 Jul 2021 | 1,040.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,015.62 | 41,881 |
| 23 Jul 2021 | 1,025.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,020.57 | 42,019 |
| 22 Jul 2021 | 1,015.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,015.62 | 46,751 |
| 21 Jul 2021 | 1,005.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,005.71 | 23,807 |
| 20 Jul 2021 | 998.00 | 1,005.00 | 990.00 | 1,005.00 | 995.80 | 51,829 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
