British & American Investment Trust PLC (LON:BAF)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
0.00 (0.00%)
May 1, 2026, 8:00 AM GMT
LON:BAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.20 | 14.12 | 11.20 | 13.00 | 13.00 | - | 3,438 |
| Apr 15, 2026 | 11.48 | 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 | 15.00 | 15.00 | 12.00 | 13.50 | 13.50 | - | 12 |
| 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 |
| Mar 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 10, 2026 | 14.00 | 13.13 | 12.20 | 14.00 | 14.00 | - | 96,746 |
| Mar 9, 2026 | 14.00 | 15.60 | 13.13 | 14.00 | 14.00 | - | 3,239 |
| Mar 6, 2026 | 14.50 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Mar 5, 2026 | 15.00 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 3, 2026 | 14.50 | 13.85 | 13.85 | 14.50 | 14.50 | - | 2,000 |
| Mar 2, 2026 | 14.50 | 13.85 | 13.85 | 14.50 | 14.50 | - | 5,000 |
| Feb 27, 2026 | 14.50 | 13.85 | 13.85 | 14.50 | 14.50 | - | 200 |
| Feb 26, 2026 | 14.50 | 13.85 | 13.85 | 14.50 | 14.50 | - | 90 |
| Feb 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 24, 2026 | 14.00 | 13.85 | 13.85 | 14.50 | 14.50 | - | 2,300 |
| Feb 23, 2026 | 14.50 | 13.85 | 13.85 | 14.50 | 14.50 | - | 3,429 |
| Feb 20, 2026 | 14.00 | 15.70 | 15.70 | 14.50 | 14.50 | - | 2,000 |