Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 15.500 | 16.950 | 15.500 | 15.750 | 15.750 | 133,235 |
| 2025-11-10 | 16.050 | 16.470 | 15.500 | 15.500 | 15.500 | 292,248 |
| 2025-11-07 | 16.150 | 16.750 | 15.622 | 15.900 | 15.900 | 136,848 |
| 2025-11-06 | 16.900 | 17.200 | 16.150 | 16.150 | 16.150 | 86,831 |
| 2025-11-05 | 16.750 | 17.450 | 16.368 | 16.475 | 16.475 | 273,619 |
| 2025-11-04 | 17.400 | 18.400 | 16.650 | 16.650 | 16.650 | 161,937 |
| 2025-11-03 | 17.700 | 18.155 | 17.400 | 17.625 | 17.625 | 478,701 |
| 2025-10-31 | 18.200 | 18.450 | 17.800 | 18.125 | 18.125 | 44,809 |
| 2025-10-30 | 17.400 | 18.200 | 17.400 | 17.800 | 17.800 | 29,572 |
| 2025-10-29 | 17.400 | 18.300 | 17.400 | 17.400 | 17.400 | 113,598 |
| 2025-10-28 | 17.600 | 18.450 | 17.462 | 17.500 | 17.500 | 36,372 |
| 2025-10-27 | 17.900 | 18.400 | 17.750 | 18.075 | 18.075 | 31,563 |
| 2025-10-24 | 17.441 | 18.400 | 17.441 | 17.800 | 17.800 | 68,871 |
| 2025-10-23 | 17.700 | 18.450 | 17.600 | 17.600 | 17.600 | 139,079 |
| 2025-10-22 | 18.800 | 19.300 | 18.000 | 18.200 | 18.200 | 337,023 |
| 2025-10-21 | 19.150 | 19.800 | 18.550 | 19.000 | 19.000 | 154,263 |
| 2025-10-20 | 18.600 | 19.784 | 18.600 | 19.500 | 19.500 | 121,453 |
| 2025-10-17 | 19.000 | 20.000 | 19.000 | 19.550 | 19.550 | 60,792 |
| 2025-10-16 | 19.950 | 19.950 | 19.050 | 19.550 | 19.550 | 29,377 |
| 2025-10-15 | 19.500 | 20.000 | 18.900 | 19.600 | 19.600 | 298,197 |
| 2025-10-14 | 19.400 | 19.900 | 18.900 | 19.750 | 19.750 | 2,177,937 |
| 2025-10-13 | 19.200 | 20.000 | 18.800 | 19.400 | 19.400 | 230,298 |
| 2025-10-10 | 19.600 | 19.950 | 18.988 | 19.300 | 19.300 | 230,671 |
| 2025-10-09 | 18.750 | 19.950 | 18.200 | 19.200 | 19.200 | 56,180 |
| 2025-10-08 | 18.800 | 20.000 | 18.750 | 19.100 | 19.100 | 662,121 |
| 2025-10-07 | 19.500 | 19.941 | 18.750 | 19.100 | 19.100 | 713,141 |
| 2025-10-06 | 19.000 | 19.850 | 18.400 | 18.850 | 18.850 | 926,121 |
| 2025-10-03 | 17.250 | 18.800 | 17.250 | 18.150 | 18.150 | 294,923 |
| 2025-10-02 | 17.050 | 18.075 | 17.050 | 18.075 | 18.075 | 792,627 |
| 2025-10-01 | 16.800 | 17.400 | 16.400 | 17.100 | 17.100 | 633,356 |
| 2025-09-30 | 16.250 | 16.575 | 15.850 | 16.575 | 16.575 | 869,011 |
| 2025-09-29 | 16.300 | 16.750 | 16.100 | 16.400 | 16.400 | 251,273 |
| 2025-09-26 | 16.450 | 16.475 | 15.350 | 16.225 | 16.225 | 93,674 |
| 2025-09-25 | 16.550 | 17.700 | 15.750 | 16.100 | 16.100 | 192,758 |
| 2025-09-24 | 16.500 | 17.650 | 16.500 | 17.075 | 17.075 | 51,103 |
| 2025-09-23 | 16.000 | 17.024 | 16.000 | 16.900 | 16.900 | 37,260 |
| 2025-09-22 | 16.450 | 17.000 | 16.150 | 16.600 | 16.600 | 151,040 |
| 2025-09-19 | 17.300 | 17.556 | 16.800 | 17.000 | 17.000 | 3,144,223 |
| 2025-09-18 | 16.450 | 16.925 | 16.150 | 16.925 | 16.925 | 155,567 |
| 2025-09-17 | 16.650 | 17.200 | 16.440 | 16.900 | 16.900 | 320,093 |
| 2025-09-16 | 15.500 | 16.750 | 15.250 | 16.400 | 16.400 | 694,132 |
| 2025-09-15 | 15.100 | 16.600 | 15.100 | 16.000 | 16.000 | 709,846 |
| 2025-09-12 | 16.200 | 16.200 | 15.050 | 15.825 | 15.825 | 206,457 |
| 2025-09-11 | 15.250 | 16.450 | 15.238 | 15.750 | 15.750 | 112,677 |
| 2025-09-10 | 16.100 | 16.100 | 15.326 | 15.750 | 15.750 | 33,331 |
| 2025-09-09 | 15.000 | 16.000 | 14.998 | 15.650 | 15.650 | 181,270 |
| 2025-09-08 | 16.100 | 16.738 | 15.500 | 15.650 | 15.650 | 110,282 |
| 2025-09-05 | 16.150 | 16.900 | 15.450 | 16.900 | 16.900 | 216,351 |
| 2025-09-04 | 15.050 | 16.132 | 15.050 | 16.100 | 16.100 | 389,223 |
| 2025-09-03 | 16.200 | 16.200 | 14.863 | 15.425 | 15.425 | 172,016 |
| 2025-09-02 | 16.000 | 16.500 | 15.200 | 15.500 | 15.500 | 454,751 |
| 2025-09-01 | 15.500 | 16.250 | 15.500 | 15.950 | 15.950 | 158,145 |
| 2025-08-29 | 16.000 | 16.200 | 15.550 | 16.100 | 16.100 | 46,932 |
| 2025-08-28 | 15.970 | 16.018 | 15.500 | 15.750 | 15.750 | 67,571 |
| 2025-08-27 | 16.064 | 16.400 | 15.415 | 15.825 | 15.825 | 90,934 |
| 2025-08-26 | 15.900 | 16.500 | 15.469 | 15.475 | 15.475 | 250,204 |
| 2025-08-22 | 15.300 | 16.036 | 15.129 | 15.900 | 15.900 | 280,744 |
| 2025-08-21 | 16.000 | 16.123 | 15.375 | 16.000 | 16.000 | 256,113 |
| 2025-08-20 | 15.500 | 16.000 | 14.466 | 15.600 | 15.600 | 1,227,184 |
| 2025-08-19 | 14.000 | 16.000 | 14.000 | 15.550 | 15.550 | 970,026 |
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.