Batm Advanced Communications Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.250	11.378	11.250	11.375	11.375	36,849
2026-10-22	11.250	11.375	11.250	11.375	11.375	2,292
2026-10-21	11.200	11.450	11.200	11.250	11.250	45,874
2026-10-20	11.200	11.204	11.200	11.200	11.200	32,461
2026-10-19	11.200	11.489	11.200	11.200	11.200	3,467
2026-10-16	11.437	11.437	11.203	11.350	11.350	10,135
2026-10-15	11.500	11.500	11.203	11.350	11.350	7,106
2026-10-14	11.292	11.379	11.292	11.375	11.375	398
2026-10-13	11.050	11.400	11.000	11.200	11.200	372,626
2026-10-12	11.000	11.350	11.000	11.050	11.050	35,923
2026-10-09	10.900	11.300	10.900	11.050	11.050	337,286
2026-10-08	11.200	11.200	11.050	11.050	11.050	201,447
2026-10-07	11.400	11.400	11.153	11.250	11.250	203,961
2026-10-06	11.100	11.350	11.000	11.200	11.200	309,429
2026-10-05	10.800	11.100	10.624	11.000	11.000	477,496
2026-10-02	10.800	11.025	10.600	10.600	10.600	36,794
2026-10-01	10.900	11.300	10.800	10.850	10.850	88,646
2026-09-30	10.900	11.000	10.829	10.850	10.850	293,045
2026-09-29	11.000	11.550	10.950	10.950	10.950	20,573
2026-09-28	11.200	11.700	10.983	11.050	11.050	306,030
2026-09-25	11.750	11.750	11.200	11.200	11.200	22,413
2026-09-24	11.450	11.800	11.250	11.250	11.250	184,090
2026-09-23	11.800	11.850	11.142	11.475	11.475	146,362
2026-09-22	11.150	11.950	11.000	11.500	11.500	336,867
2026-09-21	11.125	11.950	11.100	11.600	11.600	43,646
2026-09-18	11.950	11.950	11.100	11.525	11.525	140,442
2026-09-17	11.350	11.850	11.100	11.550	11.550	78,369
2026-09-16	11.300	11.950	11.200	11.375	11.375	102,196
2026-09-15	12.000	12.000	11.500	11.500	11.500	92,098
2026-09-14	12.000	12.000	11.300	12.000	12.000	6,585
2026-09-11	11.500	12.000	11.000	11.500	11.500	226,223
2026-09-10	11.700	12.000	11.500	11.500	11.500	190,097
2026-09-09	11.750	12.200	11.700	11.700	11.700	47,617
2026-09-08	11.850	11.934	11.750	11.750	11.750	84,940
2026-09-07	12.000	12.250	11.850	11.850	11.850	442,224
2026-09-04	11.850	11.950	11.700	11.750	11.750	416,066
2026-09-03	11.950	11.950	11.703	11.750	11.750	228,601
2026-09-02	11.900	12.000	11.700	11.750	11.750	64,327
2026-09-01	11.800	12.000	11.688	11.750	11.750	187,258
2026-08-28	11.950	11.998	11.800	11.850	11.850	370,591
2026-08-27	11.800	12.000	11.650	11.900	11.900	258,455
2026-08-26	12.100	12.100	11.800	11.800	11.800	501,389
2026-08-25	11.800	12.450	11.800	12.300	12.300	364,966
2026-08-24	11.850	12.600	11.815	11.900	11.900	177,359
2026-08-21	11.900	12.500	11.800	11.850	11.850	723,509
2026-08-20	11.900	12.200	11.700	12.200	12.200	111,313
2026-08-19	11.900	12.600	11.900	12.000	12.000	37,277
2026-08-18	12.200	12.600	11.750	12.250	12.250	80,562
2026-08-17	12.400	12.700	12.000	12.200	12.200	326,239
2026-08-14	12.400	13.050	12.400	12.400	12.400	135,965
2026-08-13	12.400	13.000	12.400	12.450	12.450	409,420
2026-08-12	12.600	13.050	12.450	12.450	12.450	305,956
2026-08-11	12.800	13.450	12.450	12.450	12.450	495,637
2026-08-10	12.800	12.900	12.702	12.850	12.850	211,758
2026-08-07	12.600	13.500	12.600	12.600	12.600	23,991
2026-08-06	12.900	13.000	12.750	12.900	12.900	792,651
2026-08-05	13.500	13.500	12.700	13.000	13.000	1,045,129
2026-08-04	12.650	12.933	12.600	12.900	12.900	80,298
2026-08-03	12.450	12.970	12.300	12.800	12.800	123,221
2026-07-31	13.000	13.000	12.000	12.425	12.425	3,801,172

Page 1 of 3 · 127 trading daysOlder →

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.