LSE · BSRT · stock
Baker Steel Resources Trust Ltd. (BSRT) stock price history
Every LSE trading session of Baker Steel Resources Trust Ltd. from Apr 27, 2010 to Nov 12, 2026: 2,476 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSRT adjusted close, 2010 to 2026
- £1.42
- All time high, 2026
- £1.43
- 52 week high, £0.7000 low
- 2,476
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BSRT key facts
- Baker Steel Resources Trust Ltd. (BSRT) closed at £1.18 on Nov 12, 2026 on LSE.
- BSRT's all time high close is £1.42, set on Sep 9, 2026; its all time low close is £0.1300 on Jan 18, 2016.
- BSRT's 52 week range is £0.7000 to £1.43.
- BSRT returned +57.9% over the year to Nov 12, 2026 and +46.6% over five years.
- Over ten years BSRT returned +337%, +15.9% a year compounded.
- BSRT's deepest drawdown was -89.1% from Feb 24, 2012 to Jan 18, 2016.
- DataCedar holds 2,476 daily sessions of BSRT history from Apr 27, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BSRT price chart, 2010 to 2026
BSRT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -12.6% |
| 6 months | -6.3% |
| Year to date | +52.3% |
| 1 year | +57.9% |
| 3 years | +242.0% |
| 5 years | +46.6% |
| 10 years | +337.0% |
| Since Apr 27, 2010 | +22.0% |
| Compound annual growth, 16.5 years | +1.2% |
BSRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.42 on Sep 9, 2026
- All time low close
- £0.1300 on Jan 18, 2016
- 52 week high
- £1.43 on Aug 26, 2026
- 52 week low
- £0.7000 on Nov 19, 2025
- Deepest drawdown
- -89.1% from Feb 24, 2012 to Jan 18, 2016, recovered Feb 25, 2026
- Best single session
- +17.9% on Jul 30, 2013
- Worst single session
- -18.5% on Mar 8, 2022
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2016, +98%
- Worst calendar year
- 2015, -53%
BSRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 27, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.7750 | £1.43 | £0.7750 | £1.18 | +52.3% | 45.2M | 200 |
| 2025 | £0.5650 | £0.7950 | £0.4524 | £0.7750 | +37.2% | 21.4M | 178 |
| 2024 | £0.3950 | £0.6000 | £0.3825 | £0.5650 | +43.0% | 12M | 167 |
| 2023 | £0.4605 | £0.5600 | £0.3200 | £0.3950 | -15.1% | 7.1M | 113 |
| 2022 | £0.7500 | £0.7900 | £0.4200 | £0.4655 | -37.9% | 9.1M | 142 |
| 2021 | £0.7300 | £1.00 | £0.7200 | £0.7500 | +5.3% | 11.3M | 155 |
| 2020 | £0.5450 | £0.7450 | £0.4301 | £0.7125 | +30.7% | 4.7M | 123 |
| 2019 | £0.4450 | £0.5688 | £0.4400 | £0.5450 | +22.5% | 1.9M | 122 |
| 2018 | £0.4880 | £0.5250 | £0.4036 | £0.4450 | -5.3% | 3M | 122 |
| 2017 | £0.3100 | £0.4900 | £0.2800 | £0.4700 | +63.5% | 9M | 134 |
| 2016 | £0.1450 | £0.3224 | £0.1200 | £0.2875 | +98.3% | 6.5M | 146 |
| 2015 | £0.3125 | £0.3400 | £0.1300 | £0.1450 | -53.0% | 5.2M | 140 |
| 2014 | £0.4900 | £0.5075 | £0.2700 | £0.3088 | -35.0% | 9.2M | 141 |
| 2013 | £0.8380 | £0.9500 | £0.4000 | £0.4750 | -43.5% | 14.7M | 186 |
| 2012 | £0.7690 | £1.21 | £0.7690 | £0.8400 | +12.4% | 8.9M | 164 |
| 2011 | £0.8464 | £1.19 | £0.7472 | £0.7472 | -1.6% | 6.5M | 155 |
| 2010 | £0.9673 | £1.05 | £0.7448 | £0.7593 | n/a | 1.8M | 88 |
BSRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.18 | -0.8% |
| October 2026 | £1.19 | -15.0% |
| September 2026 | £1.40 | -0.7% |
| August 2026 | £1.41 | +9.3% |
| July 2026 | £1.29 | +0.8% |
| June 2026 | £1.28 | +3.6% |
| May 2026 | £1.23 | -5.4% |
| April 2026 | £1.31 | +10.1% |
| March 2026 | £1.19 | 0.0% |
| February 2026 | £1.19 | +22.2% |
| January 2026 | £0.9700 | +25.2% |
| December 2025 | £0.7750 | +6.9% |
About the BSRT data
Daily bars. 2,476 sessions from Apr 27, 2010 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABSRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BSRT share price history
