Skip to main content
BATM Advanced Communications Ltd. (LON:BVC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
13.90
-0.05 (-0.36%)
Apr 28, 2026, 4:35 PM GMT

LON:BVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9014.3513.6013.9013.90-0.36%864,252
Apr 27, 202614.5014.3013.9513.9513.95-1.41%392,734
Apr 24, 202614.5014.9414.0714.1514.15-3.58%228,233
Apr 23, 202614.5014.9514.4014.6814.68-0.51%196,975
Apr 22, 202614.8015.2014.3514.7514.75-348,216
Apr 21, 202615.3516.1014.7514.7514.75-6.20%1,432,689
Apr 20, 202615.0016.0514.3015.7315.735.18%780,773
Apr 17, 202613.5014.9513.5014.9514.959.12%947,463
Apr 16, 202613.5014.0012.9813.7013.706.20%1,010,678
Apr 15, 202612.6513.2512.6512.9012.901.57%619,524
Apr 14, 202613.0013.4012.6812.7012.70-3.05%295,432
Apr 13, 202612.8013.3012.7113.1013.102.75%631,261
Apr 10, 202612.8013.2512.7512.7512.75-2.30%164,350
Apr 9, 202613.2513.2512.6113.0513.053.16%135,149
Apr 8, 202612.8312.6512.6512.6512.650.80%217,208
Apr 7, 202612.8112.8512.5512.5512.55-3.83%296,627
Apr 2, 202612.8013.3012.7713.0513.05-65,985
Apr 1, 202613.0013.3012.8813.0513.05-0.38%144,038
Mar 31, 202612.8513.3012.8013.1013.100.58%84,438
Mar 30, 202613.3012.8012.7513.0313.03-0.19%40,275
Mar 27, 202612.8013.3012.8013.0513.05-25,565
Mar 26, 202613.3013.3012.8113.0513.051.56%67,644
Mar 25, 202613.0013.3512.8012.8512.85-0.77%326,798
Mar 24, 202613.5013.5012.9512.9512.95-2.26%1,335,551
Mar 23, 202613.5014.1513.1713.2513.25-2.21%288,572
Mar 20, 202614.0014.4313.5513.5513.55-1.81%262,111
Mar 19, 202615.4015.4013.8013.8013.80-6.28%478,928
Mar 18, 202614.3515.1014.3014.7314.731.90%49,301
Mar 17, 202614.5015.4514.4514.4514.45-3.67%194,748
Mar 16, 202614.6515.4814.5015.0015.001.35%113,434
Mar 13, 202614.8015.3014.6114.8014.801.02%23,163
Mar 12, 202614.6515.4514.6514.6514.65-2.66%108,899
Mar 11, 202614.6515.7014.6515.0515.050.33%37,158
Mar 10, 202614.7015.3014.7015.0015.002.39%72,091
Mar 9, 202614.4015.1514.3914.6514.652.09%348,395
Mar 6, 202615.4516.0014.3514.3514.35-8.01%799,845
Mar 5, 202615.5016.0015.3015.6015.60-0.95%294,372
Mar 4, 202616.0016.0015.3015.7515.750.16%216,089
Mar 3, 202615.9516.0815.5015.7315.73-535,841
Mar 2, 202615.0015.7314.0015.7315.7312.32%1,428,244
Feb 27, 202615.0015.0013.8014.0014.00-2.44%4,851,926
Feb 26, 202613.5014.3513.1514.3514.357.29%666,236
Feb 25, 202612.7013.5212.6513.3813.384.09%1,427,939
Feb 24, 202613.0013.0012.4512.8512.851.58%191,081
Feb 23, 202613.5013.8712.2012.6512.65-9.16%4,574,915
Feb 20, 202614.0014.4013.3313.9313.931.09%991,692
Feb 19, 202613.3014.4013.1513.7813.78-4,444,171
Feb 18, 202613.6014.4513.3513.7813.78-1.78%444,497
Feb 17, 202613.9014.4513.4614.0314.03-3.44%321,544
Feb 16, 202613.9615.1513.9614.5314.530.17%33,008
Feb 13, 202613.9515.1013.9014.5014.500.35%424,465
Feb 12, 202614.2515.2513.9514.4514.45-3.67%741,837
Feb 11, 202615.0015.5014.3015.0015.001.18%265,742
Feb 10, 202614.5015.8514.3014.8314.83-2.15%630,298
Feb 9, 202614.7015.7514.5015.1515.150.50%489,933
Feb 6, 202614.5015.1714.5015.0815.081.01%225,006
Feb 5, 202614.8015.5314.5014.9314.930.34%329,197
Feb 4, 202614.6015.3414.5014.8814.881.19%393,207
Feb 3, 202614.7015.4914.7014.7014.70-3.92%2,244,191
Feb 2, 202615.2016.0014.8015.3015.30-579,461
Jan 30, 202615.5015.7515.0015.3015.30-2.08%816,536
Jan 29, 202615.0015.8015.0015.6315.631.30%44,496,980
Jan 28, 202615.0015.8015.0015.4315.43-0.32%35,746
Jan 27, 202615.3016.0015.0515.4815.48-3.13%310,945
Jan 26, 202615.4016.5515.3515.9815.980.95%191,575
Jan 23, 202615.3015.9015.3015.8315.831.28%16,676
Jan 22, 202615.4015.9515.3715.6315.63-0.64%132,245
Jan 21, 202615.5016.0415.4415.7315.73-0.94%140,385
Jan 20, 202615.6516.8015.6015.8815.88-1.24%381,885
Jan 19, 202615.5516.2015.5516.0816.083.71%312,883
Jan 16, 202616.2016.2015.4015.5015.50-360,538
Jan 15, 202615.5016.3015.3515.5015.50-0.64%140,287
Jan 14, 202615.7516.4615.4915.6015.60-5.17%251,016
Jan 13, 202615.7017.1515.7016.4516.450.15%866,262
Jan 12, 202615.9016.9515.5516.4316.430.61%123,278
Jan 9, 202615.7517.1015.7516.3316.33-0.31%213,751
Jan 8, 202615.8016.9515.7016.3816.38-0.46%671,905
Jan 7, 202616.0517.3015.9016.4516.45-0.60%93,576
Jan 6, 202615.8017.1015.8016.5516.551.22%783,006
Jan 5, 202615.9016.8015.8516.3516.351.87%103,387
Jan 2, 202615.9016.8515.9016.0516.05-0.47%140,889
Dec 31, 202516.0016.8515.9016.1316.13-1.98%146,410
Dec 30, 202516.0017.1016.0016.4516.450.61%98,471
Dec 29, 202516.2517.4016.1516.3516.35-1.80%206,242
Dec 24, 202516.6517.3016.1016.6516.650.60%35,317
Dec 23, 202516.5516.7015.8016.5516.550.46%386,390
Dec 22, 202515.9017.0015.8016.4816.481.38%829,518
Dec 19, 202516.5516.5515.9516.2516.252.85%64,898
Dec 18, 202516.0516.7115.7515.8015.80-4.53%547,770
Dec 17, 202517.0517.0516.1516.5516.551.38%347,073
Dec 16, 202516.0016.7315.8016.3316.332.67%564,068
Dec 15, 202516.1516.3015.8015.9015.90-6.19%1,193,954
Dec 12, 202516.6017.8016.5516.9516.95-0.29%39,836
Dec 11, 202516.7018.3516.0017.0017.00-3.00%578,530
Dec 10, 202517.1018.3516.6517.5317.53-163,723
Dec 9, 202517.2018.4317.1017.5317.530.72%182,126
Dec 8, 202519.0519.0517.2017.4017.40-4.40%510,905
Dec 5, 202517.6019.4517.2618.2018.203.56%198,359
Dec 4, 202518.0018.3817.2017.5817.58-3.96%116,294
Dec 3, 202518.1018.8017.8018.3018.301.67%88,482