British & American Investment Trust PLC (LON:BAF)
London
· Delayed Price · Currency is GBP · Price in GBX 14.50
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
LON:BAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.85 | 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 |
| Feb 19, 2026 | 14.50 | 13.77 | 13.77 | 14.50 | 14.50 | - | 1,550 |
| Feb 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 17, 2026 | 14.50 | 15.70 | 15.70 | 14.50 | 14.50 | - | 201 |
| Feb 16, 2026 | 14.50 | 16.00 | 13.00 | 14.50 | 14.50 | - | 816 |
| Feb 13, 2026 | 14.50 | 13.66 | 13.66 | 14.50 | 14.50 | - | 1,140 |
| Feb 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 11, 2026 | 13.66 | 16.00 | 13.00 | 14.50 | 14.50 | - | 6,171 |
| Feb 10, 2026 | 14.50 | 13.66 | 13.66 | 14.50 | 14.50 | - | 271 |
| Feb 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 6, 2026 | 15.00 | 16.00 | 13.00 | 14.50 | 14.50 | -3.33% | 20 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 3, 2026 | 15.00 | 17.00 | 17.00 | 15.00 | 15.00 | - | 10 |
| Feb 2, 2026 | 15.00 | 13.88 | 13.88 | 15.00 | 15.00 | - | 1 |
| Jan 30, 2026 | 15.00 | 16.75 | 13.88 | 15.00 | 15.00 | - | 61,026 |
| Jan 29, 2026 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 139 |
| Jan 28, 2026 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 227 |
| Jan 27, 2026 | 15.00 | 16.75 | 13.50 | 15.00 | 15.00 | - | 13,439 |
| Jan 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 23, 2026 | 15.00 | 13.50 | 13.50 | 15.00 | 15.00 | - | 771 |
| Jan 22, 2026 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 182 |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 15, 2026 | 15.00 | 16.75 | 16.75 | 15.00 | 15.00 | - | 185 |
| Jan 14, 2026 | 15.00 | 13.50 | 13.50 | 15.00 | 15.00 | - | 388 |
| Jan 13, 2026 | 15.00 | 17.00 | 13.64 | 15.00 | 15.00 | - | 28,901 |
| Jan 12, 2026 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 31,339 |
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 8, 2026 | 15.00 | 13.80 | 13.80 | 15.00 | 15.00 | - | 16,649 |
| Jan 7, 2026 | 15.00 | 16.96 | 13.80 | 15.00 | 15.00 | - | 2,696 |
| Jan 6, 2026 | 15.00 | 17.00 | 13.64 | 15.00 | 15.00 | - | 4,452 |
| Jan 5, 2026 | 15.00 | 17.00 | 13.64 | 15.00 | 15.00 | - | 13,516 |
| Jan 2, 2026 | 14.50 | 17.00 | 13.00 | 15.00 | 15.00 | 3.45% | 15,091 |
| Dec 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 30, 2025 | 14.50 | 13.90 | 13.90 | 14.50 | 14.50 | - | 37,540 |
| Dec 29, 2025 | 14.50 | 15.97 | 15.97 | 14.50 | 14.50 | - | 548 |
| Dec 24, 2025 | 14.50 | 16.00 | 13.00 | 14.50 | 14.50 | - | 436 |
| Dec 23, 2025 | 14.50 | 13.90 | 13.90 | 14.50 | 14.50 | - | 1,713 |
| Dec 22, 2025 | 14.50 | 14.26 | 14.26 | 14.50 | 14.50 | - | 10,457 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 17, 2025 | 14.50 | 16.00 | 14.20 | 14.50 | 14.50 | 3.57% | 4,655 |
| Dec 16, 2025 | 13.50 | 16.50 | 12.00 | 14.00 | 14.00 | 3.70% | 54,586 |
| Dec 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 10, 2025 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | - | 10,560 |
| Dec 9, 2025 | 13.50 | 16.00 | 16.00 | 13.50 | 13.50 | - | 124,656 |
| Dec 8, 2025 | 13.50 | 14.40 | 12.03 | 13.50 | 13.50 | - | 2,200 |
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 3, 2025 | 13.50 | 15.00 | 12.00 | 13.50 | 13.50 | - | 2,627 |
| Dec 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 28, 2025 | 13.50 | 12.36 | 12.36 | 13.50 | 13.50 | - | 3,192 |
| Nov 27, 2025 | 15.00 | 14.50 | 12.25 | 13.50 | 13.50 | -10.00% | 56,356 |
| Nov 26, 2025 | 15.00 | 13.00 | 13.00 | 15.00 | 15.00 | - | 50 |
| Nov 25, 2025 | 15.00 | 17.00 | 13.00 | 15.00 | 15.00 | - | 9,357 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 17.00 | 15.56 | 15.00 | 15.00 | - | 4,030 |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 17, 2025 | 15.00 | 15.66 | 15.66 | 15.00 | 15.00 | - | 165 |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 13, 2025 | 15.00 | 13.48 | 13.48 | 15.00 | 15.00 | - | 1,660 |
| Nov 12, 2025 | 14.50 | 15.10 | 15.10 | 15.00 | 15.00 | 3.45% | 39,880 |
| Nov 11, 2025 | 14.00 | 16.00 | 13.00 | 14.50 | 14.50 | 3.57% | 21,816 |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 6, 2025 | 13.50 | 14.00 | 13.99 | 14.00 | 14.00 | 3.70% | 13,567 |
| Nov 5, 2025 | 13.50 | 14.22 | 14.22 | 13.50 | 13.50 | - | 861 |
| Nov 4, 2025 | 13.50 | 15.00 | 15.00 | 13.50 | 13.50 | -10.00% | 1,119 |
| Nov 3, 2025 | 15.00 | 16.30 | 12.00 | 15.00 | 15.00 | - | 17,634 |
| Oct 31, 2025 | 15.00 | 15.00 | 13.00 | 15.00 | 15.00 | - | 2,314 |
| Oct 30, 2025 | 15.00 | 17.00 | 12.10 | 15.00 | 15.00 | - | 91,413 |
| Oct 29, 2025 | 15.50 | 17.10 | 13.10 | 15.00 | 15.00 | -3.23% | 20,574 |
| Oct 28, 2025 | 16.00 | 17.30 | 13.60 | 15.50 | 15.50 | -3.13% | 55,205 |
| Oct 27, 2025 | 16.00 | 17.75 | 14.40 | 16.00 | 16.00 | - | 4,007 |
| Oct 24, 2025 | 16.00 | 14.40 | 14.40 | 16.00 | 16.00 | - | 10,000 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 22, 2025 | 16.00 | 18.00 | 14.00 | 16.00 | 16.00 | - | 854 |
| Oct 21, 2025 | 16.00 | 18.00 | 14.00 | 16.00 | 16.00 | - | 16,509 |
| Oct 20, 2025 | 16.00 | 17.20 | 17.20 | 16.00 | 16.00 | - | 12,698 |
| Oct 17, 2025 | 16.00 | 17.20 | 17.20 | 16.00 | 16.00 | - | 10,500 |
| Oct 16, 2025 | 16.00 | 18.00 | 14.20 | 16.00 | 16.00 | -9.09% | 5,358 |
| Oct 15, 2025 | 16.00 | 18.00 | 14.00 | 17.60 | 17.60 | 10.00% | 5,372 |