Bruton Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.400	55.000	54.200	54.800	54.527	21,431
2026-07-23	53.200	54.400	53.200	54.400	54.129	23,921
2026-07-22	53.400	53.400	53.000	53.200	52.935	54,444
2026-07-21	53.000	53.800	52.400	53.000	52.736	25,119
2026-07-20	53.000	54.000	52.400	52.400	52.139	23,772
2026-07-17	54.000	54.000	52.600	53.000	52.736	37,458
2026-07-16	54.000	54.600	53.400	53.800	53.532	18,344
2026-07-15	56.000	56.000	54.200	54.200	53.930	25,954
2026-07-14	55.400	55.400	53.800	54.000	53.731	59,257
2026-07-13	55.000	55.400	54.200	54.200	53.930	48,954
2026-07-10	55.600	55.600	54.000	54.600	54.328	36,409
2026-07-09	55.800	55.800	53.400	55.000	54.726	335,737
2026-07-08	55.000	55.400	53.200	53.200	52.935	307,274
2026-07-07	53.000	53.000	51.600	51.800	51.542	17,982
2026-07-06	53.000	53.000	52.000	52.600	52.338	33,574
2026-07-03	54.000	54.000	51.000	52.200	51.940	76,401
2026-07-02	51.400	52.400	51.200	52.000	51.741	32,124
2026-07-01	52.000	52.600	51.200	51.200	50.945	18,117
2026-06-30	52.000	52.800	51.800	51.800	51.542	28,744
2026-06-29	53.000	53.000	51.400	51.600	51.343	49,735
2026-06-26	57.000	57.000	52.600	53.000	52.736	51,703
2026-06-25	55.800	56.800	54.600	55.000	54.726	40,924
2026-06-24	54.400	57.200	54.400	56.000	55.721	146,121
2026-06-23	53.600	53.800	52.200	53.600	53.333	38,449
2026-06-22	52.000	52.000	50.800	51.800	51.542	17,143
2026-06-19	52.000	54.000	50.800	50.800	50.547	39,665
2026-06-18	52.600	52.600	51.200	51.200	50.945	23,234
2026-06-17	53.400	53.800	52.400	52.400	52.139	32,179
2026-06-16	54.000	54.800	52.400	54.000	53.731	49,783
2026-06-15	52.000	55.800	52.000	54.000	53.731	54,740
2026-06-12	51.400	52.000	51.000	51.400	51.144	13,766
2026-06-11	51.200	52.000	51.000	51.200	50.945	43,536
2026-06-10	52.000	52.600	51.200	51.400	51.144	19,502
2026-06-09	51.400	52.000	51.200	51.800	51.542	18,836
2026-06-08	51.000	52.600	50.000	52.600	52.338	47,266
2026-06-05	53.800	53.800	50.800	51.000	50.746	85,273
2026-06-04	53.000	53.000	52.600	52.600	52.338	15,462
2026-06-03	54.000	54.200	52.000	52.800	52.537	46,674
2026-06-02	54.000	54.800	53.200	54.000	53.731	63,689
2026-06-01	59.000	59.000	54.000	54.000	53.731	72,658
2026-05-29	55.000	56.000	54.800	56.000	55.721	32,162
2026-05-28	56.600	56.600	54.800	55.400	55.124	235,659
2026-05-27	57.200	57.400	56.000	56.000	55.721	69,029
2026-05-26	59.000	59.000	56.800	57.000	56.716	59,151
2026-05-22	60.000	60.000	58.000	58.600	58.308	109,611
2026-05-21	60.000	60.200	59.000	59.000	58.706	61,150
2026-05-20	61.800	61.800	59.400	59.800	59.502	21,609
2026-05-19	61.000	61.000	58.600	60.200	59.900	72,057
2026-05-18	60.600	61.000	59.000	59.800	59.502	83,720
2026-05-15	60.000	60.400	58.000	58.000	57.711	63,585
2026-05-13	59.000	60.600	58.000	59.800	59.502	160,730
2026-05-12	59.600	59.600	57.800	59.000	58.706	63,615
2026-05-11	57.000	59.400	57.000	58.600	58.308	317,549
2026-05-08	54.800	57.600	54.000	56.600	56.318	133,482
2026-05-07	53.800	54.200	52.200	53.800	53.532	214,726
2026-05-06	52.400	52.800	51.000	51.200	50.945	68,019
2026-05-05	50.800	53.000	50.200	52.000	51.741	125,277
2026-05-04	50.000	50.800	50.000	50.200	49.950	21,492
2026-04-30	48.400	51.000	48.400	50.800	50.547	369,234
2026-04-29	48.500	49.500	48.500	48.500	48.259	67,592

← NewerPage 2 of 8 · 470 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2353 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.