British & American Investment Trust PLC (LON:BAF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7.00
-1.00 (-12.50%)
Nov 6, 2026, 10:22 AM GMT
LON:BAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -12.50% | 3,840 |
| Nov 5, 2026 | 8.00 | 6.50 | 6.50 | 8.00 | 8.00 | - | 8,000 |
| Nov 4, 2026 | 8.00 | 8.00 | 6.00 | 8.00 | 8.00 | - | 580 |
| Nov 3, 2026 | 8.00 | 7.20 | 7.20 | 8.00 | 8.00 | - | 1,534 |
| Nov 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 12, 2026 | 8.00 | 7.20 | 7.20 | 8.00 | 8.00 | - | 5,000 |
| Oct 9, 2026 | 8.00 | 7.20 | 7.20 | 8.00 | 8.00 | - | 2,262 |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 5, 2026 | 8.00 | 7.20 | 7.20 | 8.00 | 8.00 | - | 1 |
| Oct 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 30, 2026 | 8.00 | 7.57 | 7.57 | 8.00 | 8.00 | - | 5,000 |
| Sep 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.57% | - |
| Sep 25, 2026 | 8.00 | 8.75 | 8.75 | 8.75 | 8.75 | 9.38% | 1,185 |
| Sep 24, 2026 | 8.00 | 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 | 8.00 | 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 | 8.50 | 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 | 8.50 | 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 | 8.50 | 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 |