British & American Investment Trust PLC (LON:BAF)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
+1.52 (9.50%)
Aug 28, 2025, 4:35 PM BST
LON:BAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.52 | 17.52 | 16.00 | 16.00 | 16.00 | - | 268,522 |
| Aug 27, 2025 | 14.00 | 16.00 | 14.00 | 16.00 | 16.00 | - | 268,522 |
| Aug 26, 2025 | 17.52 | 17.52 | 15.00 | 16.00 | 16.00 | - | 268,522 |
| Aug 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2025 | 15.16 | 16.00 | 15.16 | 16.00 | 16.00 | - | 8,804 |
| Aug 20, 2025 | 17.00 | 17.00 | 13.00 | 16.00 | 16.00 | 6.67% | 25,222 |
| Aug 19, 2025 | 14.16 | 17.00 | 13.00 | 15.00 | 15.00 | - | 209,413 |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 15, 2025 | 16.96 | 16.96 | 15.00 | 15.00 | 15.00 | - | 209,413 |
| Aug 14, 2025 | 16.96 | 16.96 | 15.00 | 15.00 | 15.00 | - | 209,413 |
| Aug 13, 2025 | 13.00 | 17.00 | 13.00 | 15.00 | 15.00 | -3.23% | 209,413 |
| Aug 12, 2025 | 16.97 | 17.00 | 15.50 | 15.50 | 15.50 | - | 209,413 |
| Aug 11, 2025 | 15.15 | 17.00 | 14.00 | 15.50 | 15.50 | -6.06% | 209,413 |
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Aug 7, 2025 | 15.00 | 19.00 | 15.00 | 17.00 | 17.00 | - | 209,413 |
| Aug 6, 2025 | 18.80 | 18.80 | 17.00 | 17.00 | 17.00 | - | 209,413 |
| Aug 5, 2025 | 15.60 | 17.00 | 15.60 | 17.00 | 17.00 | - | 209,413 |
| Aug 4, 2025 | 17.80 | 19.00 | 15.00 | 17.00 | 17.00 | - | 209,413 |
| Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 31, 2025 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | - | 6,866 |
| Jul 30, 2025 | 15.20 | 17.00 | 15.20 | 17.00 | 17.00 | - | 1,374 |
| Jul 29, 2025 | 15.60 | 17.00 | 15.60 | 17.00 | 17.00 | - | 23,909 |
| Jul 28, 2025 | 15.96 | 17.00 | 15.96 | 17.00 | 17.00 | - | 58,462 |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 24, 2025 | 15.96 | 17.00 | 15.96 | 17.00 | 17.00 | - | 8,585 |
| Jul 23, 2025 | 15.00 | 19.00 | 15.00 | 17.00 | 17.00 | - | 58 |
| Jul 22, 2025 | 18.86 | 19.00 | 15.00 | 17.00 | 17.00 | - | 28,102 |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 18, 2025 | 15.00 | 19.00 | 15.00 | 17.00 | 17.00 | - | 1,323 |
| Jul 17, 2025 | 18.80 | 18.80 | 15.88 | 17.00 | 17.00 | - | 5,617 |
| Jul 16, 2025 | 14.60 | 19.00 | 14.00 | 17.00 | 17.00 | 6.25% | 62,696 |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 14, 2025 | 17.96 | 17.96 | 16.00 | 16.00 | 16.00 | - | 2,636 |
| Jul 11, 2025 | 14.60 | 16.00 | 14.60 | 16.00 | 16.00 | - | 4,015 |
| Jul 10, 2025 | 17.80 | 17.80 | 16.00 | 16.00 | 16.00 | - | 13,484 |
| Jul 9, 2025 | 16.80 | 17.00 | 14.00 | 16.00 | 16.00 | 6.67% | 24,050 |
| Jul 8, 2025 | 16.80 | 16.80 | 13.20 | 15.00 | 15.00 | - | 12,900 |
| Jul 7, 2025 | 16.80 | 16.80 | 15.00 | 15.00 | 15.00 | - | 17,744 |
| Jul 4, 2025 | 16.80 | 16.80 | 15.00 | 15.00 | 15.00 | - | 5,080 |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 2, 2025 | 13.65 | 15.00 | 13.65 | 15.00 | 15.00 | - | 15,384 |
| Jul 1, 2025 | 13.65 | 15.00 | 13.65 | 15.00 | 15.00 | - | 1,887 |
| Jun 30, 2025 | 13.65 | 15.00 | 13.65 | 15.00 | 15.00 | - | 10,121 |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 24, 2025 | 13.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 153 |
| Jun 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 19, 2025 | 13.64 | 15.00 | 13.64 | 15.00 | 15.00 | - | 3,254 |