British & American Investment Trust PLC (LON:BAF)
London · Delayed Price · Currency is GBP · Price in GBX 9.15
-1.85 (-16.82%)
May 26, 2026, 1:45 PM GMT
LON:BAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.15 | 9.15 | 9.15 | 10.50 | 10.50 | -4.55% | 10,000 |
| May 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 21, 2026 | 11.00 | 9.15 | 9.15 | 11.00 | 11.00 | - | 24,424 |
| May 20, 2026 | 11.00 | 9.15 | 9.15 | 11.00 | 11.00 | - | 191 |
| May 19, 2026 | 11.60 | 11.60 | 11.60 | 11.00 | 11.00 | - | 5,975 |
| May 18, 2026 | 11.00 | 9.15 | 9.15 | 11.00 | 11.00 | - | 3,581 |
| May 15, 2026 | 11.00 | 11.90 | 11.90 | 11.00 | 11.00 | - | 539 |
| May 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 13, 2026 | 11.00 | 11.90 | 11.90 | 11.00 | 11.00 | - | 510 |
| May 12, 2026 | 11.00 | 9.15 | 9.15 | 11.00 | 11.00 | - | 1,000 |
| May 11, 2026 | 11.00 | 9.15 | 9.15 | 11.00 | 11.00 | - | 258 |
| May 8, 2026 | 13.00 | 14.00 | 10.00 | 11.00 | 11.00 | -15.38% | 77,162 |
| May 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 1, 2026 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | - | 14 |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 29, 2026 | 13.00 | 14.04 | 14.04 | 13.00 | 13.00 | - | 127 |
| Apr 28, 2026 | 13.00 | 11.20 | 11.20 | 13.00 | 13.00 | - | 25,996 |
| Apr 27, 2026 | 13.00 | 11.20 | 11.20 | 13.00 | 13.00 | - | 2,500 |
| Apr 24, 2026 | 13.00 | 11.20 | 11.20 | 13.00 | 13.00 | - | 10,309 |
| Apr 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 16, 2026 | 13.00 | 14.12 | 11.20 | 13.00 | 13.00 | - | 3,438 |
| Apr 15, 2026 | 13.00 | 11.48 | 11.48 | 13.00 | 13.00 | - | 5,888 |
| Apr 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 13, 2026 | 13.00 | 11.48 | 11.48 | 13.00 | 13.00 | - | 16,666 |
| Apr 10, 2026 | 13.00 | 14.12 | 11.48 | 13.00 | 13.00 | - | 25,130 |
| Apr 9, 2026 | 13.00 | 14.12 | 14.12 | 13.00 | 13.00 | - | 24 |
| Apr 8, 2026 | 13.50 | 12.25 | 12.25 | 13.00 | 13.00 | -3.70% | 12,821 |
| Apr 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 2, 2026 | 13.50 | 15.00 | 12.00 | 13.50 | 13.50 | - | 3,438 |
| Apr 1, 2026 | 13.50 | 12.40 | 12.25 | 13.50 | 13.50 | - | 2,349 |
| Mar 31, 2026 | 13.50 | 12.25 | 12.25 | 13.50 | 13.50 | - | 4,213 |
| Mar 30, 2026 | 13.50 | 15.00 | 12.00 | 13.50 | 13.50 | - | 11 |
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 26, 2026 | 13.50 | 12.25 | 12.25 | 13.50 | 13.50 | - | 6,450 |
| Mar 25, 2026 | 13.50 | 12.25 | 12.25 | 13.50 | 13.50 | - | 2,865 |
| Mar 24, 2026 | 13.50 | 12.80 | 12.25 | 13.50 | 13.50 | - | 960 |
| Mar 23, 2026 | 13.50 | 15.00 | 12.00 | 13.50 | 13.50 | - | 61,722 |
| Mar 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 19, 2026 | 13.50 | 14.40 | 14.40 | 13.50 | 13.50 | - | 69,375 |
| Mar 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 17, 2026 | 13.50 | 14.40 | 14.40 | 13.50 | 13.50 | - | 164 |
| Mar 16, 2026 | 14.00 | 15.28 | 12.00 | 13.50 | 13.50 | -3.57% | 17,353 |
| Mar 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 12, 2026 | 14.00 | 12.20 | 12.20 | 14.00 | 14.00 | - | 1,765 |