1. Share Prices

  2. British & American Investment Trust PLC (BAF)

24.00p+0.00 (+0.00%)20 Dec 2024, 08:00
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
Dec 20, 202424.00p22.00p22.00p24.00p992
Dec 18, 202425.00p23.45p23.45p24.00p7,950
Dec 17, 202425.00p26.00p24.00p24.50p5,565
Dec 16, 202425.00p24.30p24.30p25.00p2,910
Dec 13, 202425.50p26.00p25.14p25.00p27,143
Dec 12, 202423.00p27.00p22.00p25.50p65,469
Dec 11, 202423.00p23.96p21.00p23.00p3,416
Dec 10, 202423.00p25.00p21.00p21.00p1,672
Dec 9, 202423.00p24.90p21.36p23.00p31,760
Dec 6, 202423.00p24.90p21.36p23.00p4,478
Dec 5, 202423.00p23.96p21.33p23.00p33,007
Dec 4, 202424.00p26.00p21.00p23.00p34,236
Dec 3, 202424.00p26.00p22.00p24.00p6,904
Dec 2, 202423.50p26.00p22.00p24.00p72,686
Nov 29, 202423.50p24.90p22.15p23.50p20,718
Nov 28, 202423.50p22.60p22.60p23.50p3,860
Nov 27, 202423.50p25.00p22.00p23.50p134
Nov 26, 202423.50p23.00p22.00p23.50p8,662
Nov 25, 202423.50p23.00p23.00p23.50p600
Nov 22, 202423.50p23.10p23.10p23.50p452
Nov 21, 202423.00p24.00p23.10p23.50p6,046
Nov 20, 202424.00p24.50p20.00p23.00p65,440
Nov 19, 202424.00p25.96p25.96p24.00p2,018
Nov 18, 202424.50p26.00p22.00p24.00p6,133
Nov 15, 202427.50p28.22p25.00p26.00p26,650
Nov 14, 202432.00p31.00p26.05p28.00p87,595
Nov 13, 202433.50p35.00p30.40p30.40p61,576
Nov 12, 202434.00p36.00p31.40p32.00p47,675
Nov 11, 202433.50p36.00p32.00p34.00p156,249
Nov 8, 202433.00p36.01p32.00p33.50p32,319
Nov 7, 202432.50p35.00p31.00p33.00p20,950
Nov 6, 202432.00p34.00p30.20p32.50p30,758
Nov 5, 202434.00p35.78p30.00p33.40p89,760
Nov 4, 202430.00p37.40p28.00p29.00p147,847
Nov 1, 202430.50p31.92p27.40p27.40p8,153
Oct 31, 202428.50p32.00p25.40p25.40p102,127
Oct 30, 202426.00p30.00p24.80p28.00p27,725
Oct 29, 202426.00p28.00p24.00p26.00p9,913
Oct 28, 202425.50p28.00p23.60p26.00p24,686
Oct 25, 202425.50p27.00p24.00p25.50p3,283
Oct 24, 202424.50p22.60p22.60p22.60p43,814
Oct 23, 202424.50p25.85p25.85p24.50p1,909
Oct 22, 202425.00p26.00p22.60p25.00p10,129
Oct 21, 202422.50p27.00p22.60p25.00p37,088
Oct 17, 202422.50p21.00p21.00p22.50p563
Oct 16, 202424.00p24.00p21.00p21.60p987
Oct 15, 202421.50p24.00p20.00p22.50p6,086
Oct 14, 202421.50p23.00p20.77p21.50p17,802
Oct 11, 202421.50p23.00p20.00p21.50p53,714
Oct 10, 202421.50p21.05p21.05p21.50p1,002
1234
Showing 1 to 50 of 200

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.