British & American Investment Trust PLC (LON:BAF)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
0.00 (0.00%)
Jun 16, 2026, 8:10 AM GMT
LON:BAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 8.50 | 7.00 | 7.00 | 8.50 | 8.50 | - | 7,323 |
| Jun 12, 2026 | 8.50 | 9.80 | 9.80 | 8.50 | 8.50 | - | 18,205 |
| Jun 11, 2026 | 9.00 | 7.76 | 7.76 | 8.50 | 8.50 | -5.56% | 12,831 |
| Jun 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 8, 2026 | 9.00 | 7.76 | 7.76 | 9.00 | 9.00 | - | 16,239 |
| Jun 5, 2026 | 9.00 | 7.60 | 7.60 | 9.00 | 9.00 | - | 4,548 |
| Jun 4, 2026 | 10.00 | 10.12 | 10.12 | 9.00 | 9.00 | -10.00% | 914 |
| Jun 3, 2026 | 10.00 | 9.00 | 9.00 | 10.00 | 10.00 | - | 224 |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 1, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 1,154 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10,000 |
| May 28, 2026 | 10.00 | 11.60 | 8.50 | 10.00 | 10.00 | -4.76% | 34,407 |
| May 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| 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 |