Shares Magazine
15.00p+0.00 (+0.00%)02 May 2025, 09:19
British & American Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 15.00p | 16.50p | 13.00p | 15.00p | 7,235 |
| May 1, 2025 | 16.00p | 18.00p | 13.25p | 15.00p | 30,610 |
| Apr 30, 2025 | 16.00p | 14.00p | 14.00p | 16.00p | 1,211 |
| Apr 29, 2025 | 16.00p | 18.00p | 14.00p | 16.00p | 36,374 |
| Apr 24, 2025 | 17.00p | 18.00p | 15.00p | 16.00p | 17,852 |
| Apr 23, 2025 | 17.00p | 18.80p | 15.50p | 17.00p | 1,027 |
| Apr 22, 2025 | 17.00p | 19.00p | 15.50p | 17.00p | 2,567 |
| Apr 16, 2025 | 17.00p | 19.00p | 15.50p | 17.00p | 226 |
| Apr 15, 2025 | 17.00p | 19.00p | 19.00p | 17.00p | 108 |
| Apr 14, 2025 | 17.00p | 18.80p | 15.25p | 15.30p | 15,562 |
| Apr 10, 2025 | 17.00p | 18.80p | 15.25p | 17.00p | 714 |
| Apr 9, 2025 | 16.50p | 17.97p | 15.25p | 16.50p | 21,947 |
| Apr 8, 2025 | 16.50p | 17.97p | 15.00p | 16.50p | 61,445 |
| Apr 7, 2025 | 16.50p | 18.00p | 14.00p | 16.50p | 22,209 |
| Apr 4, 2025 | 17.00p | 15.26p | 15.20p | 17.00p | 100,000 |
| Apr 3, 2025 | 17.00p | 18.36p | 18.36p | 17.00p | 317 |
| Apr 1, 2025 | 17.00p | 19.00p | 15.00p | 17.00p | 218 |
| Mar 27, 2025 | 16.00p | 18.00p | 18.00p | 16.50p | 2,733 |
| Mar 26, 2025 | 16.00p | 18.00p | 14.00p | 16.00p | 5,467 |
| Mar 25, 2025 | 19.00p | 20.00p | 16.00p | 17.00p | 25,751 |
| Mar 24, 2025 | 19.00p | 17.50p | 17.20p | 19.00p | 21,532 |
| Mar 21, 2025 | 19.00p | 19.76p | 17.00p | 19.00p | 10,145 |
| Mar 20, 2025 | 19.00p | 17.00p | 17.00p | 19.00p | 155 |
| Mar 19, 2025 | 19.00p | 21.00p | 17.00p | 19.00p | 3,728 |
| Mar 17, 2025 | 19.00p | 17.00p | 17.00p | 19.00p | 5,882 |
| Mar 13, 2025 | 19.00p | 21.00p | 17.00p | 19.00p | 25,878 |
| Mar 12, 2025 | 19.00p | 17.00p | 17.00p | 19.00p | 500 |
| Mar 11, 2025 | 20.00p | 19.76p | 17.00p | 19.00p | 22,368 |
| Mar 10, 2025 | 20.00p | 22.00p | 18.00p | 20.00p | 153 |
| Mar 5, 2025 | 20.00p | 18.00p | 18.00p | 20.00p | 7 |
| Mar 4, 2025 | 20.00p | 18.50p | 18.50p | 20.00p | 3,709 |
| Mar 3, 2025 | 20.50p | 22.00p | 19.25p | 20.00p | 12,466 |
| Feb 27, 2025 | 21.00p | 22.00p | 19.80p | 20.50p | 5,020 |
| Feb 26, 2025 | 20.50p | 23.00p | 19.00p | 21.00p | 99,910 |
| Feb 25, 2025 | 20.50p | 22.00p | 19.00p | 20.50p | 2,231 |
| Feb 24, 2025 | 20.50p | 19.00p | 19.00p | 20.50p | 2,503 |
| Feb 21, 2025 | 20.50p | 20.70p | 19.00p | 20.50p | 1,174 |
| Feb 17, 2025 | 21.00p | 19.00p | 19.00p | 20.50p | 2,146 |
| Feb 11, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 1,558 |
| Feb 10, 2025 | 19.00p | 23.00p | 19.00p | 21.00p | 28,658 |
| Feb 4, 2025 | 22.00p | 23.12p | 23.12p | 22.00p | 2,000 |
| Jan 31, 2025 | 21.50p | 24.00p | 20.00p | 22.00p | 28,072 |
| Jan 30, 2025 | 21.50p | 20.90p | 20.90p | 21.50p | 2,000 |
| Jan 29, 2025 | 20.00p | 22.90p | 22.90p | 21.50p | 15,000 |
| Jan 28, 2025 | 20.00p | 22.00p | 19.20p | 20.00p | 11,216 |
| Jan 24, 2025 | 18.00p | 22.00p | 18.00p | 20.00p | 18,594 |
| Jan 23, 2025 | 18.00p | 17.20p | 17.20p | 18.00p | 176 |
| Jan 22, 2025 | 18.00p | 17.20p | 17.20p | 18.00p | 371 |
| Jan 21, 2025 | 18.00p | 20.00p | 20.00p | 18.00p | 7,000 |
| Jan 20, 2025 | 18.50p | 20.20p | 16.98p | 18.00p | 103,417 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.