British & American Investment Trust PLC (LON:BAF)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
+0.75 (9.38%)
Sep 25, 2026, 4:35 PM GMT
LON:BAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.38% | 1,185 |
| Sep 24, 2026 | 7.57 | 7.57 | 7.57 | 8.00 | 8.00 | - | 3,607 |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 22, 2026 | 7.52 | 7.52 | 7.52 | 8.00 | 8.00 | - | 27,805 |
| Sep 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 17, 2026 | 9.76 | 9.76 | 7.15 | 8.00 | 8.00 | 4.58% | 54,162 |
| Sep 16, 2026 | 8.50 | 7.65 | 7.65 | 7.65 | 7.65 | -10.00% | 895 |
| Sep 15, 2026 | 8.20 | 8.20 | 8.20 | 8.50 | 8.50 | - | 11,892 |
| Sep 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 11, 2026 | 8.50 | 9.00 | 9.00 | 8.50 | 8.50 | - | 62 |
| Sep 10, 2026 | 8.50 | 9.76 | 7.65 | 8.50 | 8.50 | - | 9,238 |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 8, 2026 | 8.50 | 7.90 | 7.90 | 8.50 | 8.50 | - | 2,643 |
| Sep 7, 2026 | 8.50 | 9.77 | 9.77 | 8.50 | 8.50 | - | 14,696 |
| Sep 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 3, 2026 | 8.50 | 7.69 | 7.69 | 8.50 | 8.50 | - | 1,202 |
| Sep 2, 2026 | 7.68 | 7.68 | 7.68 | 8.50 | 8.50 | - | 500 |
| Sep 1, 2026 | 8.50 | 9.85 | 7.00 | 8.50 | 8.50 | 11.11% | 101,591 |
| Aug 28, 2026 | 8.50 | 7.65 | 7.65 | 7.65 | 7.65 | -10.00% | 300 |
| Aug 27, 2026 | 8.50 | 9.20 | 7.66 | 8.50 | 8.50 | - | 21,073 |
| Aug 26, 2026 | 8.50 | 7.66 | 7.66 | 8.50 | 8.50 | - | 5,784 |
| Aug 25, 2026 | 8.00 | 7.60 | 7.60 | 8.50 | 8.50 | 6.25% | 6,000 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9.59% | - |
| Aug 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -8.75% | 4,502 |
| Aug 17, 2026 | 9.90 | 10.00 | 8.00 | 8.00 | 8.00 | -18.78% | 11,520 |
| 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 | - | - |