Shares Magazine
17.96p+1.96 (+12.25%)14 Jul 2025, 08:04
British & American Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 16.00p | 14.60p | 14.60p | 16.00p | 4,015 |
| Jul 10, 2025 | 16.00p | 17.80p | 17.80p | 16.00p | 7,917 |
| Jul 9, 2025 | 15.00p | 17.00p | 14.00p | 16.00p | 24,049 |
| Jul 8, 2025 | 15.00p | 16.80p | 13.20p | 15.00p | 12,900 |
| Jul 7, 2025 | 15.00p | 16.80p | 16.80p | 15.00p | 17,744 |
| Jul 4, 2025 | 15.00p | 16.80p | 16.80p | 15.00p | 5,080 |
| Jul 2, 2025 | 15.00p | 13.65p | 13.65p | 15.00p | 7,692 |
| Jul 1, 2025 | 15.00p | 13.65p | 13.65p | 15.00p | 247 |
| Jun 30, 2025 | 15.00p | 13.65p | 13.65p | 15.00p | 10,121 |
| Jun 24, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 101 |
| Jun 19, 2025 | 15.00p | 13.64p | 13.64p | 15.00p | 3,254 |
| Jun 17, 2025 | 15.00p | 17.00p | 16.96p | 15.00p | 1,358 |
| Jun 13, 2025 | 15.00p | 17.00p | 17.00p | 15.00p | 5,829 |
| Jun 11, 2025 | 15.00p | 16.90p | 16.00p | 15.00p | 12,839 |
| Jun 10, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 15,453 |
| Jun 9, 2025 | 15.00p | 16.00p | 16.00p | 15.00p | 50 |
| Jun 6, 2025 | 15.00p | 13.64p | 13.64p | 15.00p | 58 |
| Jun 4, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 33,292 |
| Jun 3, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 1,202 |
| May 30, 2025 | 15.00p | 13.00p | 13.00p | 15.00p | 9,000 |
| May 27, 2025 | 15.00p | 17.00p | 17.00p | 15.00p | 800 |
| May 22, 2025 | 15.00p | 13.64p | 13.64p | 15.00p | 2,488 |
| May 21, 2025 | 15.00p | 17.00p | 17.00p | 15.00p | 3,767 |
| May 20, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 550 |
| May 15, 2025 | 15.00p | 17.00p | 17.00p | 15.00p | 2,452 |
| May 14, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 49,404 |
| May 13, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 5,231 |
| May 8, 2025 | 15.00p | 13.20p | 13.00p | 15.00p | 16,514 |
| May 7, 2025 | 15.00p | 17.00p | 13.00p | 15.00p | 5,152 |
| May 6, 2025 | 15.00p | 16.50p | 15.96p | 15.00p | 6,790 |
| 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 |
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 |
|---|---|---|
| Associated British Foods PLC | 2,110.00 | 3.03 |
| Dowlais Group PLC | 70.79 | 2.96 |
| Asos PLC | 326.50 | 3.32 |
| Hochschild Mining PLC | 288.40 | 2.78 |
| Qinetiq Group PLC | 503.00 | 2.95 |
| Just Group PLC | 128.40 | 2.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 466.15 | -5.83 |
| Paypoint PLC | 788.15 | -4.35 |
| Spirax Group PLC | 6,028.01 | -2.46 |
| Future PLC | 718.25 | -2.35 |
| Watches Of Switzerland Group PLC | 358.20 | -1.49 |
| Patria Private Equity Trust PLC | 535.02 | -1.29 |