Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 16.784 | 17.950 | 15.300 | 16.675 | 16.675 | 69,089 |
| 2025-05-22 | 15.700 | 17.850 | 15.497 | 16.050 | 16.050 | 670,850 |
| 2025-05-21 | 17.950 | 17.950 | 15.694 | 16.750 | 16.750 | 53,086 |
| 2025-05-20 | 15.300 | 17.950 | 15.300 | 16.675 | 16.675 | 36,052 |
| 2025-05-19 | 17.759 | 17.950 | 15.300 | 16.625 | 16.625 | 28,671 |
| 2025-05-16 | 17.450 | 17.450 | 15.750 | 16.300 | 16.300 | 36,871 |
| 2025-05-15 | 16.000 | 17.950 | 15.975 | 15.975 | 15.975 | 39,084 |
| 2025-05-14 | 18.000 | 18.000 | 15.350 | 16.150 | 16.150 | 172,762 |
| 2025-05-13 | 15.480 | 17.950 | 15.480 | 16.950 | 16.950 | 67,827 |
| 2025-05-12 | 17.558 | 17.950 | 15.700 | 16.750 | 16.750 | 58,298 |
| 2025-05-09 | 15.500 | 16.950 | 15.500 | 15.775 | 15.775 | 155,511 |
| 2025-05-08 | 15.450 | 15.450 | 14.525 | 14.525 | 14.525 | 10,148 |
| 2025-05-07 | 15.050 | 15.500 | 14.408 | 14.500 | 14.500 | 127,534 |
| 2025-05-06 | 15.000 | 15.600 | 14.000 | 14.700 | 14.700 | 72,087 |
| 2025-05-02 | 14.450 | 14.950 | 14.000 | 14.300 | 14.300 | 168,665 |
| 2025-05-01 | 13.700 | 15.000 | 13.502 | 14.200 | 14.200 | 27,818 |
| 2025-04-30 | 15.000 | 15.000 | 13.775 | 13.775 | 13.775 | 391 |
| 2025-04-29 | 13.050 | 15.000 | 13.050 | 14.400 | 14.400 | 35,980 |
| 2025-04-28 | 13.050 | 15.000 | 13.050 | 14.200 | 14.200 | 17,064 |
| 2025-04-25 | 14.766 | 14.950 | 13.610 | 14.050 | 14.050 | 16,625 |
| 2025-04-24 | 14.350 | 15.000 | 13.500 | 14.050 | 14.050 | 30,530 |
| 2025-04-23 | 13.950 | 15.000 | 13.800 | 13.950 | 13.950 | 46,658 |
| 2025-04-22 | 14.000 | 14.380 | 13.050 | 13.750 | 13.750 | 153,811 |
| 2025-04-17 | 14.000 | 14.000 | 13.050 | 13.525 | 13.525 | 20,744 |
| 2025-04-16 | 14.000 | 14.000 | 13.500 | 13.500 | 13.500 | 5,414 |
| 2025-04-15 | 13.900 | 14.000 | 13.050 | 13.625 | 13.625 | 27,006 |
| 2025-04-14 | 14.200 | 14.200 | 13.471 | 13.525 | 13.525 | 24,051 |
| 2025-04-11 | 14.150 | 14.150 | 13.600 | 13.600 | 13.600 | 14 |
| 2025-04-10 | 13.050 | 14.400 | 13.050 | 13.550 | 13.550 | 17,977 |
| 2025-04-09 | 14.050 | 14.279 | 13.500 | 13.675 | 13.675 | 132,744 |
| 2025-04-08 | 13.200 | 15.100 | 13.000 | 14.300 | 14.300 | 652,333 |
| 2025-04-07 | 13.000 | 15.262 | 12.500 | 13.050 | 13.050 | 420,887 |
| 2025-04-04 | 13.250 | 14.450 | 13.250 | 13.850 | 13.850 | 216,924 |
| 2025-04-03 | 14.200 | 14.300 | 13.250 | 13.550 | 13.550 | 60,812 |
| 2025-04-02 | 13.650 | 15.550 | 13.650 | 14.400 | 14.400 | 178,523 |
| 2025-04-01 | 13.700 | 14.200 | 13.678 | 13.950 | 13.950 | 62,053 |
| 2025-03-31 | 14.550 | 14.600 | 13.731 | 14.125 | 14.125 | 63,894 |
| 2025-03-28 | 15.294 | 15.600 | 13.850 | 14.750 | 14.750 | 23,133 |
| 2025-03-27 | 14.200 | 14.450 | 13.900 | 13.900 | 13.900 | 669,442 |
| 2025-03-26 | 14.000 | 15.550 | 13.650 | 14.100 | 14.100 | 680,991 |
| 2025-03-25 | 14.000 | 15.700 | 13.800 | 14.275 | 14.275 | 117,786 |
| 2025-03-24 | 14.350 | 15.950 | 13.900 | 14.250 | 14.250 | 369,359 |
| 2025-03-21 | 14.550 | 15.950 | 14.400 | 14.400 | 14.400 | 87,503 |
| 2025-03-20 | 14.900 | 15.950 | 14.600 | 14.600 | 14.600 | 109,026 |
| 2025-03-19 | 14.800 | 15.950 | 14.550 | 14.700 | 14.700 | 71,777 |
| 2025-03-18 | 14.750 | 15.950 | 14.500 | 14.500 | 14.500 | 174,181 |
| 2025-03-17 | 14.200 | 15.950 | 14.200 | 15.100 | 15.100 | 222,080 |
| 2025-03-14 | 14.800 | 15.950 | 14.700 | 14.700 | 14.700 | 116,226 |
| 2025-03-13 | 15.400 | 15.950 | 15.050 | 15.275 | 15.275 | 3,126 |
| 2025-03-12 | 15.500 | 15.950 | 14.765 | 15.500 | 15.500 | 35,339 |
| 2025-03-11 | 14.950 | 15.950 | 14.800 | 15.500 | 15.500 | 109,922 |
| 2025-03-10 | 15.150 | 15.950 | 15.000 | 15.200 | 15.200 | 321,870 |
| 2025-03-07 | 15.850 | 15.850 | 14.552 | 15.400 | 15.400 | 257,811 |
| 2025-03-06 | 15.450 | 16.000 | 14.968 | 15.475 | 15.475 | 250,815 |
| 2025-03-05 | 15.500 | 15.852 | 13.242 | 15.500 | 15.500 | 1,266,197 |
| 2025-03-04 | 16.800 | 17.900 | 16.550 | 17.250 | 17.250 | 112,748 |
| 2025-03-03 | 17.400 | 17.950 | 16.550 | 17.300 | 17.300 | 47,776 |
| 2025-02-28 | 17.400 | 17.950 | 16.650 | 17.350 | 17.350 | 111,703 |
| 2025-02-27 | 17.400 | 17.950 | 16.800 | 17.000 | 17.000 | 100,473 |
| 2025-02-26 | 17.000 | 17.895 | 16.704 | 17.000 | 17.000 | 46,302 |
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.