British & American Investment Trust PLC (LON:BAF)
London · Delayed Price · Currency is GBP · Price in GBX 8.39
-1.46 (-14.84%)
Aug 17, 2026, 11:16 AM GMT
LON:BAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | - | -8.63% | - |
| Aug 14, 2026 | 8.33 | 9.85 | 9.85 | 9.85 | 9.85 | 9.44% | 36,829 |
| Aug 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 12, 2026 | 8.00 | 12.00 | 8.00 | 9.00 | 9.00 | 12.50% | 84,888 |
| Aug 11, 2026 | 8.00 | 9.69 | 9.69 | 8.00 | 8.00 | - | 256 |
| Aug 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 7, 2026 | 8.00 | 7.20 | 6.84 | 8.00 | 8.00 | - | 9,051 |
| Aug 6, 2026 | 8.00 | 6.84 | 6.00 | 8.00 | 8.00 | - | 100,003 |
| Aug 5, 2026 | 8.00 | 9.70 | 9.70 | 8.00 | 8.00 | - | 5,000 |
| Aug 4, 2026 | 8.00 | 9.70 | 9.70 | 8.00 | 8.00 | - | 5,980 |
| Aug 3, 2026 | 8.00 | 9.80 | 9.80 | 8.00 | 8.00 | - | 4,021 |
| Jul 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 30, 2026 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | - | 9,014 |
| Jul 29, 2026 | 8.00 | 6.45 | 6.45 | 8.00 | 8.00 | - | 1,562 |
| Jul 28, 2026 | 8.00 | 6.45 | 6.45 | 8.00 | 8.00 | - | 3,715 |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 16, 2026 | 8.00 | 9.12 | 9.12 | 8.00 | 8.00 | - | 785 |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 10, 2026 | 9.08 | 9.08 | 9.08 | 8.00 | 8.00 | - | 19,215 |
| Jul 9, 2026 | 8.00 | 6.35 | 6.35 | 8.00 | 8.00 | - | 19,215 |
| Jul 8, 2026 | 8.00 | 6.38 | 6.38 | 8.00 | 8.00 | - | 6,829 |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 6, 2026 | 7.75 | 7.75 | 7.75 | 8.00 | 8.00 | - | 9,271 |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 30, 2026 | 6.38 | 6.38 | 6.38 | 8.00 | 8.00 | - | 313 |
| Jun 29, 2026 | 8.00 | 9.12 | 9.12 | 8.00 | 8.00 | - | 1 |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 24, 2026 | 7.50 | 8.90 | 6.35 | 8.00 | 8.00 | 6.67% | 26,294 |
| Jun 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 19, 2026 | 7.50 | 8.00 | 8.00 | 7.50 | 7.50 | - | 264 |
| Jun 18, 2026 | 8.00 | 8.34 | 6.20 | 7.50 | 7.50 | -11.76% | 27,984 |
| Jun 17, 2026 | 8.50 | 9.34 | 9.34 | 8.50 | 8.50 | - | 668 |
| Jun 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| 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 | - | - |