LSE · BVC · stock
BATM Advanced Communications Ltd. (BVC) stock price history
Every LSE trading session of BATM Advanced Communications Ltd. from Nov 11, 1999 to Nov 13, 2026: 6,441 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.
BVC adjusted close, 1999 to 2026
- £7.64
- All time high, 2000
- £0.2000
- 52 week high, £0.1060 low
- 6,441
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
BVC key facts
- BATM Advanced Communications Ltd. (BVC) closed at £0.1125 on Nov 13, 2026 on LSE.
- BVC's all time high close is £7.64, set on Sep 4, 2000; its all time low close is £0.0699 on Apr 1, 2003.
- BVC's 52 week range is £0.1060 to £0.2000.
- BVC returned -29.6% over the year to Nov 13, 2026 and -87.0% over five years.
- Over ten years BVC returned -29%, -3.3% a year compounded.
- BVC's deepest drawdown was -99.1% from Sep 4, 2000 to Apr 1, 2003.
- DataCedar holds 6,441 daily sessions of BVC history from Nov 11, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BVC price chart, 1999 to 2026
BVC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -9.6% |
| 6 months | -20.8% |
| Year to date | -31.6% |
| 1 year | -29.6% |
| 3 years | -43.6% |
| 5 years | -87.0% |
| 10 years | -28.6% |
| Since Nov 11, 1999 | -97.3% |
| Compound annual growth, 27.0 years | -12.6% |
BVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.64 on Sep 4, 2000
- All time low close
- £0.0699 on Apr 1, 2003
- 52 week high
- £0.2000 on Dec 1, 2025
- 52 week low
- £0.1060 on Oct 2, 2026
- Deepest drawdown
- -99.1% from Sep 4, 2000 to Apr 1, 2003, not yet recovered
- Best single session
- +47.5% on Mar 19, 2020
- Worst single session
- -52.0% on Dec 7, 2000
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +150%
- Worst calendar year
- 2000, -79%
BVC 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. 1999 starts on Nov 11, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1590 | £0.1730 | £0.1060 | £0.1125 | -30.2% | 117.6M | 214 |
| 2025 | £0.1800 | £0.2000 | £0.1250 | £0.1613 | -12.6% | 55.6M | 241 |
| 2024 | £0.2100 | £0.2476 | £0.1500 | £0.1845 | -8.9% | 67.2M | 250 |
| 2023 | £0.2820 | £0.3330 | £0.1830 | £0.2025 | -26.1% | 91.6M | 236 |
| 2022 | £0.8100 | £0.8460 | £0.2000 | £0.2740 | -67.4% | 162.6M | 249 |
| 2021 | £0.9379 | £1.24 | £0.7443 | £0.8410 | -9.6% | 119.8M | 253 |
| 2020 | £0.3800 | £1.50 | £0.2715 | £0.9299 | +150.0% | 289M | 254 |
| 2019 | £0.4640 | £0.5399 | £0.3600 | £0.3720 | -19.8% | 111.3M | 247 |
| 2018 | £0.2520 | £0.4950 | £0.2300 | £0.4640 | +80.2% | 164M | 204 |
| 2017 | £0.1872 | £0.2734 | £0.1512 | £0.2575 | +37.3% | 72.2M | 210 |
| 2016 | £0.1750 | £0.1981 | £0.1254 | £0.1875 | +5.6% | 55.4M | 177 |
| 2015 | £0.1550 | £0.2075 | £0.1165 | £0.1775 | +13.6% | 69.7M | 210 |
| 2014 | £0.1975 | £0.2000 | £0.1450 | £0.1562 | -20.9% | 35.8M | 200 |
| 2013 | £0.1700 | £0.2100 | £0.1325 | £0.1975 | +16.2% | 138M | 233 |
| 2012 | £0.1500 | £0.1875 | £0.1211 | £0.1700 | +19.6% | 198.3M | 230 |
| 2011 | £0.2274 | £0.2899 | £0.1200 | £0.1421 | -38.2% | 156.7M | 243 |
| 2010 | £0.5145 | £0.5544 | £0.1974 | £0.2299 | -55.3% | 216.4M | 252 |
| 2009 | £0.3096 | £0.5844 | £0.2222 | £0.5145 | +66.2% | 188.7M | 243 |
| 2008 | £0.3121 | £0.6143 | £0.2896 | £0.3096 | -0.8% | 199.8M | 246 |
| 2007 | £0.3321 | £0.3620 | £0.2697 | £0.3121 | -5.3% | 216M | 230 |
| 2006 | £0.3545 | £0.3845 | £0.1997 | £0.3296 | -7.7% | 222.2M | 247 |
| 2005 | £0.1848 | £0.3645 | £0.1538 | £0.3570 | +93.2% | 253M | 252 |
| 2004 | £0.1648 | £0.2881 | £0.1258 | £0.1848 | +11.4% | 274M | 245 |
| 2003 | £0.1498 | £0.2731 | £0.0649 | £0.1658 | +10.7% | 221.9M | 259 |
| 2002 | £0.4494 | £0.4894 | £0.1099 | £0.1498 | -66.8% | 153.4M | 258 |
| 2001 | £1.06 | £1.84 | £0.1947 | £0.4512 | -57.6% | 369.8M | 261 |
| 2000 | £5.09 | £7.86 | £0.9488 | £1.06 | -79.1% | 2.4B | 260 |
| 1999 | £4.32 | £5.44 | £3.50 | £5.09 | n/a | 651.5M | 37 |
BVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1125 | -0.2% |
| October 2026 | £0.1127 | +3.9% |
| September 2026 | £0.1085 | -8.4% |
| August 2026 | £0.1185 | -4.6% |
| July 2026 | £0.1243 | -14.6% |
| June 2026 | £0.1455 | +7.0% |
| May 2026 | £0.1360 | +1.1% |
| April 2026 | £0.1345 | +2.7% |
| March 2026 | £0.1310 | -6.4% |
| February 2026 | £0.1400 | -8.5% |
| January 2026 | £0.1530 | -5.1% |
| December 2025 | £0.1613 | -15.9% |
About the BVC data
Daily bars. 6,441 sessions from Nov 11, 1999 to Nov 13, 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 Nov 11, 1999, 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%3ABVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BVC share price history
