Shares Magazine
17.00p+1.00 (+6.25%)27 Mar 2025, 11:20
British & American Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 21.00p | 21.00p | 18.00p | 18.50p | 50,192 |
| Jan 16, 2025 | 21.00p | 20.12p | 20.12p | 21.00p | 8,325 |
| Jan 14, 2025 | 21.00p | 23.00p | 22.90p | 21.00p | 21,770 |
| Jan 10, 2025 | 21.00p | 22.76p | 22.76p | 21.00p | 1,039 |
| Jan 9, 2025 | 21.00p | 22.60p | 19.00p | 21.00p | 42,348 |
| Jan 8, 2025 | 22.00p | 23.00p | 20.00p | 21.50p | 9,077 |
| Jan 7, 2025 | 23.50p | 25.00p | 21.00p | 22.00p | 16,692 |
| Jan 3, 2025 | 24.00p | 26.00p | 22.00p | 23.50p | 62,983 |
| Dec 31, 2024 | 24.00p | 23.20p | 22.00p | 24.00p | 10,885 |
| Dec 30, 2024 | 24.50p | 26.00p | 22.00p | 24.00p | 19,572 |
| Dec 27, 2024 | 24.00p | 26.00p | 22.60p | 24.50p | 15,939 |
| Dec 24, 2024 | 24.00p | 26.00p | 22.00p | 24.00p | 1,322 |
| Dec 20, 2024 | 24.00p | 22.00p | 22.00p | 24.00p | 992 |
| Dec 18, 2024 | 25.00p | 23.45p | 23.45p | 24.00p | 7,950 |
| Dec 17, 2024 | 25.00p | 26.00p | 24.00p | 24.50p | 5,565 |
| Dec 16, 2024 | 25.00p | 24.30p | 24.30p | 25.00p | 2,910 |
| Dec 13, 2024 | 25.50p | 26.00p | 25.14p | 25.00p | 27,143 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |