Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 14.300 | 15.000 | 13.500 | 14.750 | 14.750 | 1,102,635 |
| 2025-08-15 | 15.785 | 15.850 | 14.615 | 14.900 | 14.900 | 37,931 |
| 2025-08-14 | 14.526 | 15.800 | 14.526 | 15.150 | 15.150 | 38,223 |
| 2025-08-13 | 15.900 | 15.950 | 14.556 | 15.175 | 15.175 | 204,517 |
| 2025-08-12 | 15.113 | 15.800 | 15.007 | 15.800 | 15.800 | 30,990 |
| 2025-08-11 | 15.500 | 16.950 | 14.550 | 15.300 | 15.300 | 90,300 |
| 2025-08-08 | 15.550 | 16.500 | 15.200 | 15.650 | 15.650 | 295,018 |
| 2025-08-07 | 15.850 | 16.813 | 14.700 | 15.100 | 15.100 | 144,894 |
| 2025-08-06 | 15.563 | 16.950 | 15.550 | 16.125 | 16.125 | 127,655 |
| 2025-08-05 | 15.850 | 16.850 | 15.850 | 16.400 | 16.400 | 206,558 |
| 2025-08-04 | 17.000 | 17.000 | 16.098 | 16.600 | 16.600 | 139,320 |
| 2025-08-01 | 16.700 | 16.850 | 16.543 | 16.850 | 16.850 | 48,514 |
| 2025-07-31 | 16.500 | 17.000 | 16.400 | 16.900 | 16.900 | 189,513 |
| 2025-07-30 | 16.950 | 16.950 | 16.050 | 16.500 | 16.500 | 24,873 |
| 2025-07-29 | 16.000 | 16.200 | 16.000 | 16.175 | 16.175 | 234,826 |
| 2025-07-28 | 16.200 | 16.200 | 16.000 | 16.125 | 16.125 | 58,212 |
| 2025-07-25 | 16.000 | 16.200 | 16.000 | 16.100 | 16.100 | 69,976 |
| 2025-07-24 | 15.400 | 16.176 | 14.258 | 16.100 | 16.100 | 344,324 |
| 2025-07-23 | 15.200 | 15.630 | 15.058 | 15.400 | 15.400 | 62,386 |
| 2025-07-22 | 15.350 | 16.150 | 14.850 | 15.200 | 15.200 | 44,012 |
| 2025-07-21 | 16.100 | 16.100 | 14.800 | 15.100 | 15.100 | 404,800 |
| 2025-07-18 | 15.350 | 15.575 | 14.308 | 15.575 | 15.575 | 31,355 |
| 2025-07-17 | 15.550 | 16.000 | 14.390 | 15.350 | 15.350 | 88,764 |
| 2025-07-16 | 14.578 | 16.150 | 14.578 | 15.700 | 15.700 | 6,491 |
| 2025-07-15 | 15.600 | 15.600 | 15.061 | 15.375 | 15.375 | 43,932 |
| 2025-07-14 | 15.780 | 16.095 | 15.050 | 15.600 | 15.600 | 12,970 |
| 2025-07-11 | 16.095 | 16.095 | 15.153 | 15.625 | 15.625 | 33,361 |
| 2025-07-10 | 15.400 | 15.818 | 15.300 | 15.300 | 15.300 | 108,659 |
| 2025-07-09 | 16.150 | 16.150 | 15.438 | 15.850 | 15.850 | 30,189 |
| 2025-07-08 | 15.050 | 16.150 | 15.050 | 15.850 | 15.850 | 38,380 |
| 2025-07-07 | 14.592 | 16.200 | 14.592 | 15.850 | 15.850 | 60,781 |
| 2025-07-04 | 15.850 | 15.850 | 15.240 | 15.850 | 15.850 | 34,617 |
| 2025-07-03 | 15.200 | 16.200 | 14.628 | 15.775 | 15.775 | 352,790 |
| 2025-07-02 | 15.600 | 15.600 | 14.190 | 15.025 | 15.025 | 222,081 |
| 2025-07-01 | 16.000 | 16.000 | 15.320 | 15.425 | 15.425 | 533 |
| 2025-06-30 | 15.950 | 16.000 | 15.475 | 15.875 | 15.875 | 456,371 |
| 2025-06-27 | 15.850 | 16.150 | 15.750 | 15.750 | 15.750 | 66,569 |
| 2025-06-26 | 16.450 | 16.450 | 15.880 | 16.100 | 16.100 | 110,716 |
| 2025-06-25 | 16.500 | 16.500 | 15.415 | 16.200 | 16.200 | 78,067 |
| 2025-06-24 | 16.950 | 16.950 | 15.415 | 16.225 | 16.225 | 222,658 |
| 2025-06-23 | 16.950 | 16.950 | 16.391 | 16.625 | 16.625 | 7,228 |
| 2025-06-20 | 16.903 | 16.903 | 16.228 | 16.450 | 16.450 | 19,174 |
| 2025-06-19 | 16.500 | 16.950 | 16.050 | 16.400 | 16.400 | 130,953 |
| 2025-06-18 | 16.950 | 16.950 | 16.518 | 16.725 | 16.725 | 28,867 |
| 2025-06-17 | 16.050 | 17.722 | 16.050 | 16.725 | 16.725 | 170,817 |
| 2025-06-16 | 16.335 | 17.950 | 16.240 | 17.000 | 17.000 | 10,270 |
| 2025-06-13 | 16.373 | 17.380 | 16.336 | 17.000 | 17.000 | 11,097 |
| 2025-06-12 | 17.950 | 17.950 | 16.350 | 17.150 | 17.150 | 144,180 |
| 2025-06-11 | 16.800 | 17.950 | 16.350 | 17.200 | 17.200 | 65,644 |
| 2025-06-10 | 16.724 | 17.550 | 16.700 | 16.875 | 16.875 | 22,998 |
| 2025-06-09 | 16.284 | 17.950 | 16.284 | 16.775 | 16.775 | 4,694 |
| 2025-06-06 | 17.950 | 17.950 | 16.300 | 17.250 | 17.250 | 26 |
| 2025-06-05 | 16.050 | 17.450 | 16.050 | 16.875 | 16.875 | 8,264 |
| 2025-06-04 | 17.000 | 17.950 | 16.550 | 16.925 | 16.925 | 61,000 |
| 2025-06-03 | 17.836 | 17.950 | 17.000 | 17.475 | 17.475 | 29,431 |
| 2025-06-02 | 17.766 | 17.766 | 16.145 | 17.000 | 17.000 | 40,334 |
| 2025-05-30 | 17.950 | 18.000 | 16.050 | 18.000 | 18.000 | 193,602 |
| 2025-05-29 | 15.600 | 17.950 | 15.600 | 17.125 | 17.125 | 384,338 |
| 2025-05-28 | 17.050 | 17.950 | 15.400 | 16.675 | 16.675 | 36,448 |
| 2025-05-27 | 15.250 | 17.950 | 15.250 | 16.675 | 16.675 | 51,790 |
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.