British & American Investment Trust PLC (BAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:40PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Apr 2024 | 18.00 | 17.20 | 16.56 | 18.00 | 18.00 | 1,010 |
| 22 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Apr 2024 | 18.00 | 17.40 | 16.00 | 18.00 | 18.00 | 10,482 |
| 17 Apr 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | 190 |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Apr 2024 | 18.00 | 17.40 | 17.40 | 18.00 | 18.00 | 423 |
| 12 Apr 2024 | 18.00 | 16.20 | 16.20 | 18.00 | 18.00 | 16 |
| 11 Apr 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.20 | 223 |
| 10 Apr 2024 | 18.00 | 20.00 | 14.75 | 18.00 | 18.00 | 240,677 |
| 09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Apr 2024 | 18.00 | 19.52 | 15.25 | 18.00 | 18.00 | 73,302 |
| 05 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Apr 2024 | 18.00 | 20.00 | 19.52 | 18.00 | 18.00 | 11,438 |
| 03 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Apr 2024 | 18.00 | 19.70 | 16.68 | 18.00 | 18.00 | 4,454 |
| 28 Mar 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | 9,677 |
| 27 Mar 2024 | 18.00 | 16.65 | 16.65 | 18.00 | 18.00 | 1,585 |
| 26 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Mar 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | 29,280 |
| 22 Mar 2024 | 18.00 | 16.48 | 16.48 | 18.00 | 18.00 | 1,500 |
| 21 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 20 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Mar 2024 | 18.00 | 16.00 | 16.00 | 18.00 | 18.00 | 558 |
| 18 Mar 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.20 | 268 |
| 15 Mar 2024 | 17.00 | 19.00 | 16.00 | 18.00 | 18.00 | 60,121 |
| 14 Mar 2024 | 17.00 | 15.25 | 15.25 | 17.00 | 17.00 | 29,000 |
| 13 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Mar 2024 | 16.50 | 19.00 | 15.00 | 17.00 | 17.00 | 10,186 |
| 11 Mar 2024 | 16.50 | 17.64 | 15.36 | 16.50 | 16.50 | 3,392 |
| 08 Mar 2024 | 16.00 | 18.00 | 15.00 | 16.50 | 16.50 | 6,194 |
| 07 Mar 2024 | 16.00 | 14.04 | 14.04 | 16.00 | 16.00 | 1,252 |
| 06 Mar 2024 | 16.00 | 14.20 | 14.20 | 16.00 | 16.00 | 4,431 |
| 05 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Mar 2024 | 16.00 | 14.66 | 14.66 | 16.00 | 16.00 | 11,114 |
| 01 Mar 2024 | 16.00 | 16.40 | 16.40 | 16.00 | 16.00 | 4,431 |
| 29 Feb 2024 | 16.00 | 14.70 | 14.50 | 16.00 | 16.00 | 29,926 |
| 28 Feb 2024 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | 500 |
| 27 Feb 2024 | 18.00 | 18.00 | 14.00 | 16.00 | 16.00 | 74,466 |
| 26 Feb 2024 | 18.00 | 16.70 | 16.70 | 18.00 | 18.00 | 1,546 |
| 23 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Feb 2024 | 18.00 | 19.80 | 19.80 | 18.00 | 18.00 | 20,051 |
| 21 Feb 2024 | 18.00 | 16.70 | 16.70 | 18.00 | 18.00 | 3,262 |
| 20 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Feb 2024 | 18.00 | 16.65 | 16.65 | 18.00 | 18.00 | 2,680 |
| 15 Feb 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | 1,859 |
| 14 Feb 2024 | 18.00 | 20.00 | 16.70 | 18.00 | 18.00 | 1,550 |
| 13 Feb 2024 | 18.50 | 20.00 | 16.00 | 20.00 | 20.00 | 16,731 |
| 12 Feb 2024 | 19.00 | 19.64 | 19.64 | 18.50 | 18.50 | 506 |
| 09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 08 Feb 2024 | 18.00 | 20.00 | 17.00 | 18.50 | 18.50 | 13,511 |
| 07 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Feb 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.20 | 194 |
| 05 Feb 2024 | 18.00 | 19.52 | 19.52 | 18.00 | 18.00 | 459 |
| 02 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 Feb 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | 82 |
| 31 Jan 2024 | 18.00 | 20.00 | 16.60 | 18.00 | 18.00 | 2,645 |
| 30 Jan 2024 | 18.00 | 16.65 | 16.40 | 18.00 | 18.00 | 4,272 |
| 29 Jan 2024 | 18.50 | 19.36 | 16.65 | 18.00 | 18.00 | 16,711 |
| 26 Jan 2024 | 18.00 | 20.00 | 17.00 | 19.00 | 19.00 | 8,164 |
| 25 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 Jan 2024 | 18.00 | 16.50 | 16.50 | 18.00 | 18.00 | 1,500 |
| 23 Jan 2024 | 18.00 | 16.20 | 16.20 | 16.20 | 16.20 | 179 |
| 22 Jan 2024 | 18.00 | 19.81 | 19.81 | 18.00 | 18.00 | 25,235 |
| 19 Jan 2024 | 18.00 | 20.00 | 16.00 | 16.40 | 16.40 | 5,243 |
| 18 Jan 2024 | 19.00 | 20.00 | 16.00 | 18.00 | 18.00 | 30,640 |
| 17 Jan 2024 | 19.00 | 19.90 | 18.02 | 19.00 | 19.00 | 5,440 |
| 16 Jan 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 502 |
| 15 Jan 2024 | 18.00 | 19.66 | 18.00 | 19.00 | 19.00 | 201 |
| 12 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Jan 2024 | 18.00 | 20.00 | 16.00 | 19.00 | 19.00 | 28,172 |
| 10 Jan 2024 | 18.00 | 19.32 | 16.04 | 18.00 | 18.00 | 2,333 |
| 09 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 05 Jan 2024 | 18.00 | 19.32 | 16.04 | 18.00 | 18.00 | 16,561 |
| 04 Jan 2024 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | 1,894 |
| 03 Jan 2024 | 18.00 | 20.00 | 16.00 | 17.90 | 17.90 | 983 |
| 02 Jan 2024 | 18.00 | 19.80 | 19.80 | 19.80 | 19.80 | 289 |
| 29 Dec 2023 | 18.00 | 20.00 | 20.00 | 18.00 | 18.00 | 1,414 |
| 28 Dec 2023 | 18.00 | 19.50 | 15.12 | 19.50 | 19.50 | 24,328 |
| 27 Dec 2023 | 18.00 | 19.40 | 16.20 | 18.00 | 18.00 | 4,818 |
| 22 Dec 2023 | 18.00 | 20.00 | 16.00 | 18.00 | 18.00 | 18,344 |
| 21 Dec 2023 | 18.00 | 20.00 | 16.00 | 16.20 | 16.20 | 1,906 |
| 20 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Dec 2023 | 18.00 | 18.25 | 17.60 | 18.00 | 18.00 | 62,409 |
| 18 Dec 2023 | 18.00 | 16.04 | 16.04 | 18.00 | 18.00 | 79 |
| 15 Dec 2023 | 18.00 | 17.60 | 17.60 | 18.00 | 18.00 | 96 |
| 14 Dec 2023 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | 2,761 |
| 13 Dec 2023 | 21.50 | 22.00 | 15.00 | 18.00 | 18.00 | 90,167 |
| 12 Dec 2023 | 21.50 | 18.35 | 18.00 | 21.50 | 21.50 | 9,053 |
| 11 Dec 2023 | 21.50 | 19.40 | 19.40 | 19.40 | 19.40 | 258 |
| 08 Dec 2023 | 23.50 | 25.00 | 17.00 | 21.50 | 21.50 | 64,100 |
| 07 Dec 2023 | 20.50 | 26.00 | 19.00 | 23.50 | 23.50 | 8,149 |
| 07 Dec 2023 | 1.75 Dividend | |||||
| 06 Dec 2023 | 18.50 | 23.00 | 16.00 | 21.00 | 19.25 | 33,869 |
| 05 Dec 2023 | 18.50 | 20.20 | 16.05 | 20.20 | 18.52 | 10,053 |
| 04 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 16.96 | - |
| 01 Dec 2023 | 18.50 | 20.95 | 20.95 | 18.50 | 16.96 | 97 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.