Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 14.500 | 15.169 | 14.500 | 15.075 | 15.075 | 225,006 |
| 2026-02-05 | 14.800 | 15.529 | 14.500 | 14.925 | 14.925 | 329,197 |
| 2026-02-04 | 14.600 | 15.337 | 14.500 | 14.875 | 14.875 | 393,207 |
| 2026-02-03 | 14.700 | 15.490 | 14.700 | 14.700 | 14.700 | 2,244,191 |
| 2026-02-02 | 15.200 | 16.000 | 14.800 | 15.300 | 15.300 | 579,461 |
| 2026-01-30 | 15.500 | 15.750 | 15.000 | 15.300 | 15.300 | 816,536 |
| 2026-01-29 | 15.000 | 15.800 | 15.000 | 15.625 | 15.625 | 49,652,542 |
| 2026-01-28 | 15.000 | 15.800 | 15.000 | 15.425 | 15.425 | 35,746 |
| 2026-01-27 | 15.300 | 16.000 | 15.050 | 15.475 | 15.475 | 310,945 |
| 2026-01-26 | 15.400 | 16.550 | 15.350 | 15.975 | 15.975 | 191,575 |
| 2026-01-23 | 15.300 | 15.900 | 15.300 | 15.825 | 15.825 | 16,676 |
| 2026-01-22 | 15.400 | 15.950 | 15.365 | 15.625 | 15.625 | 132,245 |
| 2026-01-21 | 15.500 | 16.039 | 15.440 | 15.725 | 15.725 | 140,385 |
| 2026-01-20 | 15.650 | 16.800 | 15.600 | 15.875 | 15.875 | 381,885 |
| 2026-01-19 | 15.550 | 16.200 | 15.550 | 16.075 | 16.075 | 312,883 |
| 2026-01-16 | 16.200 | 16.200 | 15.400 | 15.500 | 15.500 | 360,538 |
| 2026-01-15 | 15.500 | 16.300 | 15.349 | 15.500 | 15.500 | 140,287 |
| 2026-01-14 | 15.750 | 16.461 | 15.487 | 15.600 | 15.600 | 251,016 |
| 2026-01-13 | 15.700 | 17.150 | 15.700 | 16.450 | 16.450 | 866,262 |
| 2026-01-12 | 15.900 | 16.950 | 15.550 | 16.425 | 16.425 | 123,278 |
| 2026-01-09 | 15.750 | 17.100 | 15.750 | 16.325 | 16.325 | 213,751 |
| 2026-01-08 | 15.800 | 16.950 | 15.700 | 16.375 | 16.375 | 671,905 |
| 2026-01-07 | 16.050 | 17.300 | 15.900 | 16.450 | 16.450 | 93,577 |
| 2026-01-06 | 15.800 | 17.100 | 15.800 | 16.550 | 16.550 | 783,006 |
| 2026-01-05 | 15.900 | 16.800 | 15.850 | 16.350 | 16.350 | 103,387 |
| 2026-01-02 | 15.900 | 16.850 | 15.900 | 16.050 | 16.050 | 140,890 |
| 2025-12-31 | 16.000 | 16.850 | 15.900 | 16.125 | 16.125 | 146,410 |
| 2025-12-30 | 16.000 | 17.100 | 16.000 | 16.450 | 16.450 | 98,471 |
| 2025-12-29 | 16.250 | 17.400 | 16.150 | 16.350 | 16.350 | 206,242 |
| 2025-12-24 | 16.650 | 17.300 | 16.100 | 16.650 | 16.650 | 35,317 |
| 2025-12-23 | 16.550 | 16.700 | 15.800 | 16.550 | 16.550 | 386,390 |
| 2025-12-22 | 15.900 | 17.000 | 15.800 | 16.475 | 16.475 | 829,518 |
| 2025-12-19 | 16.550 | 16.550 | 15.950 | 16.250 | 16.250 | 64,898 |
| 2025-12-18 | 16.050 | 16.714 | 15.751 | 15.800 | 15.800 | 547,770 |
| 2025-12-17 | 17.050 | 17.050 | 16.151 | 16.550 | 16.550 | 347,073 |
| 2025-12-16 | 16.000 | 16.730 | 15.800 | 16.325 | 16.325 | 564,068 |
| 2025-12-15 | 16.150 | 16.300 | 15.800 | 15.900 | 15.900 | 1,193,954 |
| 2025-12-12 | 16.600 | 17.800 | 16.550 | 16.950 | 16.950 | 39,836 |
| 2025-12-11 | 16.700 | 18.350 | 16.000 | 17.000 | 17.000 | 578,529 |
| 2025-12-10 | 17.100 | 18.350 | 16.650 | 17.525 | 17.525 | 163,723 |
| 2025-12-09 | 17.200 | 18.425 | 17.100 | 17.525 | 17.525 | 182,126 |
| 2025-12-08 | 19.050 | 19.050 | 17.200 | 17.400 | 17.400 | 510,905 |
| 2025-12-05 | 17.600 | 19.450 | 17.260 | 18.200 | 18.200 | 198,358 |
| 2025-12-04 | 18.000 | 18.380 | 17.200 | 17.575 | 17.575 | 116,294 |
| 2025-12-03 | 18.100 | 18.800 | 17.800 | 18.300 | 18.300 | 88,482 |
| 2025-12-02 | 19.000 | 19.207 | 18.000 | 18.000 | 18.000 | 205,676 |
| 2025-12-01 | 20.000 | 20.000 | 18.250 | 19.025 | 19.025 | 61,146 |
| 2025-11-28 | 17.600 | 19.950 | 17.600 | 19.175 | 19.175 | 345,818 |
| 2025-11-27 | 18.000 | 18.950 | 18.000 | 18.475 | 18.475 | 146,936 |
| 2025-11-26 | 17.500 | 18.388 | 17.050 | 18.250 | 18.250 | 350,777 |
| 2025-11-25 | 17.850 | 17.900 | 17.100 | 17.625 | 17.625 | 224,263 |
| 2025-11-24 | 16.600 | 17.500 | 16.268 | 17.125 | 17.125 | 232,760 |
| 2025-11-21 | 16.350 | 16.750 | 15.900 | 16.750 | 16.750 | 1,034,479 |
| 2025-11-20 | 15.900 | 16.275 | 15.800 | 16.275 | 16.275 | 159,442 |
| 2025-11-19 | 15.532 | 16.125 | 15.532 | 16.125 | 16.125 | 13,003 |
| 2025-11-18 | 15.300 | 16.000 | 15.200 | 15.200 | 15.200 | 165,697 |
| 2025-11-17 | 16.000 | 16.850 | 15.800 | 16.325 | 16.325 | 95,473 |
| 2025-11-14 | 16.100 | 16.538 | 15.500 | 16.125 | 16.125 | 8,668 |
| 2025-11-13 | 16.000 | 16.100 | 16.000 | 16.100 | 16.100 | 18,725 |
| 2025-11-12 | 15.500 | 16.000 | 15.500 | 15.975 | 15.975 | 112,055 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-09 | 0.0074 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.