1. Share Prices

  2. British & American Investment Trust PLC (BAF)

21.00p+0.50 (+2.44%)02 Oct 2024, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

British & American Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 2, 202420.50p22.00p19.00p21.00p1,670
Oct 1, 202420.50p22.00p19.57p20.50p2,104
Sep 26, 202420.50p20.00p19.00p20.50p52
Sep 25, 202420.50p22.00p19.00p20.50p137
Sep 23, 202420.50p19.00p19.00p20.50p400
Sep 20, 202420.50p22.00p21.50p20.50p23,185
Sep 19, 202420.50p21.50p19.90p20.50p5,078
Sep 13, 202420.50p19.14p19.14p20.50p18,745
Sep 12, 202420.50p21.97p21.97p20.50p417
Sep 11, 202420.50p22.00p19.00p20.50p393
Sep 10, 202421.00p22.00p19.00p20.50p4,786
Sep 9, 202421.00p22.96p19.68p21.00p1,147
Sep 5, 202421.00p19.00p19.00p21.00p7
Sep 3, 202421.00p23.00p19.00p21.00p57
Aug 30, 202421.00p19.68p19.68p21.00p529
Aug 29, 202421.00p22.50p19.00p21.00p6,630
Aug 28, 202421.00p23.00p19.00p21.00p156
Aug 23, 202421.00p21.96p21.96p21.00p5,000
Aug 21, 202421.00p21.96p21.96p21.00p321
Aug 20, 202421.00p19.30p19.00p21.00p22,000
Aug 14, 202421.00p19.20p19.20p21.00p2,479
Aug 13, 202421.00p19.04p19.04p21.00p10,000
Aug 12, 202421.00p19.20p19.20p21.00p351
Aug 9, 202421.00p19.00p19.00p21.00p110
Aug 6, 202421.50p23.00p19.00p21.00p4,831
Aug 2, 202421.50p20.80p20.80p21.50p190
Aug 1, 202421.00p23.00p19.00p21.50p8,728
Jul 31, 202421.00p20.01p20.01p21.00p815
Jul 29, 202421.00p22.90p20.60p21.00p2,436
Jul 26, 202421.00p22.90p19.98p21.00p1,277
Jul 25, 202421.00p19.00p19.00p21.00p231
Jul 24, 202421.00p19.96p19.00p21.00p322
Jul 23, 202421.00p23.00p19.00p21.00p193
Jul 22, 202421.00p19.00p19.00p21.00p733
Jul 19, 202423.00p25.00p19.00p21.00p13,245
Jul 18, 202423.00p21.00p21.00p23.00p413
Jul 17, 202423.00p25.00p21.00p23.00p36,021
Jul 16, 202421.50p24.00p20.00p23.00p7,661
Jul 15, 202421.50p20.62p20.62p21.50p1,351
Jul 12, 202419.50p22.00p19.00p21.00p4,781
Jul 10, 202419.50p20.97p18.00p19.50p860
Jul 9, 202419.00p21.00p17.00p19.50p11,674
Jul 8, 202419.00p21.00p17.82p19.00p4,637
Jul 5, 202419.00p21.00p21.00p19.00p1,000
Jul 4, 202419.00p17.76p17.76p19.00p262
Jul 3, 202419.00p18.60p17.00p19.00p540
Jul 2, 202419.00p21.00p17.00p19.00p2,457
Jul 1, 202419.00p20.50p20.32p19.00p31,890
Jun 27, 202419.00p17.76p17.76p19.00p10,463
Jun 26, 202418.50p21.00p17.00p19.00p62,354
1234
Showing 1 to 50 of 188

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Persimmon PLC1,670.502.86
Tesco PLC365.002.85
Rolls-Royce Holdings PLC532.402.62
Ninety One PLC180.602.61
Energean PLC858.002.63
Vistry Group PLC1,318.002.49

Fallers

CompanyPrice% Chg
Phoenix Group Holdings PLC528.00-4.95
Diploma PLC4,208.00-5.10
Burberry Group PLC637.57-3.63
Close Brothers Group PLC358.60-3.55
Rs Group PLC775.50-3.06
Kainos Group PLC845.00-2.99