British & American Investment Trust PLC (LON:BAF)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
-2.00 (-13.33%)
Jan 22, 2026, 4:27 PM GMT
LON:BAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 15, 2026 | 15.00 | 16.75 | 16.75 | 15.00 | 15.00 | - | 185 |
| Jan 14, 2026 | 15.00 | 13.50 | 13.50 | 15.00 | 15.00 | - | 388 |
| Jan 13, 2026 | 15.00 | 17.00 | 13.64 | 15.00 | 15.00 | - | 28,901 |
| Jan 12, 2026 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 31,339 |
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 8, 2026 | 15.00 | 13.80 | 13.80 | 15.00 | 15.00 | - | 16,649 |
| Jan 7, 2026 | 15.00 | 16.96 | 13.80 | 15.00 | 15.00 | - | 2,696 |
| Jan 6, 2026 | 15.00 | 17.00 | 13.64 | 15.00 | 15.00 | - | 4,452 |
| Jan 5, 2026 | 15.00 | 17.00 | 13.64 | 15.00 | 15.00 | - | 13,516 |
| Jan 2, 2026 | 14.50 | 17.00 | 13.00 | 15.00 | 15.00 | 3.45% | 15,091 |
| Dec 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 30, 2025 | 14.50 | 13.90 | 13.90 | 14.50 | 14.50 | - | 37,540 |
| Dec 29, 2025 | 14.50 | 15.97 | 15.97 | 14.50 | 14.50 | - | 548 |
| Dec 24, 2025 | 14.50 | 16.00 | 13.00 | 14.50 | 14.50 | - | 436 |
| Dec 23, 2025 | 14.50 | 13.90 | 13.90 | 14.50 | 14.50 | - | 1,713 |
| Dec 22, 2025 | 14.50 | 14.26 | 14.26 | 14.50 | 14.50 | - | 10,457 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 17, 2025 | 14.50 | 16.00 | 14.20 | 14.50 | 14.50 | 3.57% | 4,655 |
| Dec 16, 2025 | 13.50 | 16.50 | 12.00 | 14.00 | 14.00 | 3.70% | 54,586 |
| Dec 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 10, 2025 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 10,560 |
| Dec 9, 2025 | 13.50 | 16.00 | 16.00 | 13.50 | 13.50 | - | 124,656 |
| Dec 8, 2025 | 13.50 | 14.40 | 12.03 | 13.50 | 13.50 | - | 2,200 |
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 3, 2025 | 13.50 | 15.00 | 12.00 | 13.50 | 13.50 | - | 2,627 |
| Dec 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 28, 2025 | 13.50 | 12.36 | 12.36 | 13.50 | 13.50 | - | 3,192 |
| Nov 27, 2025 | 15.00 | 14.50 | 12.25 | 13.50 | 13.50 | -10.00% | 56,356 |
| Nov 26, 2025 | 15.00 | 13.00 | 13.00 | 15.00 | 15.00 | - | 50 |
| Nov 25, 2025 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 9,357 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 17.00 | 15.56 | 15.00 | 15.00 | - | 4,030 |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 17, 2025 | 15.00 | 15.66 | 15.66 | 15.00 | 15.00 | - | 165 |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 13, 2025 | 15.00 | 13.48 | 13.48 | 15.00 | 15.00 | - | 1,660 |
| Nov 12, 2025 | 14.50 | 15.10 | 15.10 | 15.00 | 15.00 | 3.45% | 39,880 |
| Nov 11, 2025 | 14.00 | 16.00 | 13.00 | 14.50 | 14.50 | 3.57% | 21,816 |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |