UK markets close in 3 hours 10 minutes

British & American Investment Trust PLC (BAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.00-2.00 (-11.76%)
As of 12:24PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202215.0015.0015.0015.0015.00-
03 Oct 202215.0015.0015.0015.0015.00-
30 Sept 202217.0016.0010.0015.0015.0029,600
29 Sept 202217.0017.0017.0017.0017.00-
28 Sept 202217.0017.0017.0017.0017.00-
27 Sept 202217.0014.0614.0617.0017.001,835
26 Sept 202217.0017.0017.0017.0017.00-
23 Sept 202217.0014.0014.0017.0017.005,860
22 Sept 202217.0012.0012.0017.0017.0020,000
21 Sept 202217.0019.9419.9417.0017.004,930
20 Sept 202217.0017.0017.0017.0017.00-
16 Sept 202217.0019.9419.9417.0017.00783
15 Sept 202217.0017.0017.0017.0017.00-
14 Sept 202217.0019.9419.9417.0017.0065
13 Sept 202217.0019.9414.0617.0017.0017,937
12 Sept 202219.9419.9414.0617.0017.001,845
09 Sept 202217.0017.0017.0017.0017.00-
08 Sept 202217.0019.9419.9417.0017.002,214
07 Sept 202215.0015.0015.0015.0015.00-
06 Sept 202215.0015.0015.0015.0015.00-
05 Sept 202215.0017.9417.9415.0015.0010,574
02 Sept 202215.0017.0012.0615.0015.0022,910
01 Sept 202215.0015.0015.0015.0015.00-
31 Aug 202215.0015.0015.0015.0015.00-
30 Aug 202215.0012.0612.0615.0015.00713
26 Aug 202215.0017.9417.9415.0015.002,429
25 Aug 202215.0016.0012.0616.0016.0037,324
24 Aug 202215.0015.0015.0015.0015.00-
23 Aug 202215.0015.0015.0015.0015.00-
22 Aug 202215.0017.9417.9415.0015.00599
19 Aug 202215.0015.0015.0015.0015.00-
18 Aug 202215.0015.0015.0015.0015.00-
17 Aug 202215.0015.0015.0015.0015.00-
16 Aug 202215.0017.9417.9415.0015.001,042
15 Aug 202215.0017.9415.0015.0015.00625
12 Aug 202215.0017.9417.9415.0015.00554
11 Aug 202215.0015.0015.0015.0015.00-
10 Aug 202215.0017.9417.9415.0015.001,288
09 Aug 202215.0018.0017.9415.0015.005,193
08 Aug 202215.0012.0012.0015.0015.005,909
05 Aug 202215.0015.0015.0015.0015.00-
04 Aug 202215.0015.0015.0015.0015.00-
03 Aug 202215.0015.0015.0015.0015.00-
02 Aug 202215.0017.9412.0615.0015.0010,239
01 Aug 202215.0015.0015.0015.0015.00-
29 Jul 202215.0015.0015.0015.0015.00-
28 Jul 202215.0015.0015.0015.0015.00-
27 Jul 202215.0015.0015.0015.0015.00-
26 Jul 202215.0015.0015.0015.0015.00-
25 Jul 202215.0017.9417.9415.0015.00510
22 Jul 202215.0015.0015.0015.0015.00-
21 Jul 202215.0017.9415.0015.0015.0032,709
20 Jul 202218.0014.0010.0015.0015.0032,380
19 Jul 202218.0020.9420.9418.0018.002,337
18 Jul 202219.0016.0016.0018.0018.0011,000
15 Jul 202219.0019.0019.0019.0019.00-
14 Jul 202219.0018.6018.6019.0019.00540
13 Jul 202219.0019.0019.0019.0019.00-
12 Jul 202219.0019.0019.0019.0019.00-
11 Jul 202219.0021.9421.9419.0019.00142
08 Jul 202219.0019.0019.0019.0019.00-
07 Jul 202224.0026.0018.0019.0019.0049,199
06 Jul 202225.0022.0622.0625.0025.002,673
05 Jul 202225.0025.0025.0025.0025.00-
04 Jul 202225.0025.0025.0025.0025.00-
01 Jul 202225.0025.0025.0025.0025.00-
30 Jun 202225.0025.0025.0025.0025.00-
29 Jun 202226.0028.0022.0025.0025.008,361
28 Jun 202226.0026.0026.0026.0026.00-
27 Jun 202226.0026.0026.0026.0026.00-
24 Jun 202226.0026.0026.0026.0026.00-
23 Jun 202226.0023.0623.0626.0026.001,071
22 Jun 202226.0026.0026.0026.0026.00-
21 Jun 202226.0026.0026.0026.0026.00-
20 Jun 202227.0030.0023.0026.0026.0026,576
17 Jun 202227.0027.0027.0027.0027.00-
16 Jun 202227.0027.0027.0027.0027.00-
15 Jun 202227.0027.0027.0027.0027.00-
14 Jun 202226.0030.0030.0027.0027.008,252
13 Jun 202226.0023.0623.0626.0026.00327
10 Jun 202227.0029.9429.9427.0027.00156
09 Jun 202227.0027.0027.0027.0027.00-
08 Jun 202227.0027.0027.0027.0027.00-
07 Jun 202227.0027.0027.0027.0027.00-
06 Jun 202227.0024.0624.0627.0027.00168
01 Jun 202227.0027.0027.0027.0027.00-
31 May 202227.0027.0027.0027.0027.00-
30 May 202227.0024.0624.0627.0027.002,338
27 May 202227.0027.0027.0027.0027.00-
26 May 202225.0030.0028.0027.0027.004,106
25 May 202225.0027.9427.9425.0025.003,518
24 May 202225.0025.0025.0025.0025.00-
23 May 202225.0025.0025.0025.0025.00-
20 May 202224.0028.0022.0025.0025.0011,721
19 May 202224.0024.0024.0024.0024.00-
18 May 202224.0024.0024.0024.0024.00-
17 May 202224.0026.9426.9424.0024.003,730
16 May 202224.0024.0024.0024.0024.00-
13 May 202224.0021.0621.0624.0024.00751
12 May 202225.0027.0021.0024.0024.0012,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...