British American Inv Trust (BAF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British American Inv Trust

Date Open High Low Close* Volume
16/05/2025 15.00p 15.00p 15.00p 15.00p 0
15/05/2025 15.00p 17.00p 15.00p 15.00p 2452
14/05/2025 15.00p 17.00p 13.00p 15.00p 49405
13/05/2025 15.00p 17.00p 13.00p 15.00p 5232
12/05/2025 15.00p 15.00p 15.00p 15.00p 0
09/05/2025 15.00p 15.00p 15.00p 15.00p 0
08/05/2025 15.00p 15.00p 13.00p 15.00p 16514
07/05/2025 15.00p 17.00p 13.00p 15.00p 5152
06/05/2025 15.00p 16.50p 15.00p 15.00p 6790
02/05/2025 15.00p 16.50p 13.00p 15.00p 7235
01/05/2025 16.00p 18.00p 13.25p 15.00p 30610
30/04/2025 16.00p 16.00p 14.00p 16.00p 1211
29/04/2025 16.00p 18.00p 14.00p 16.00p 36374
28/04/2025 16.00p 16.00p 16.00p 16.00p 0
25/04/2025 16.00p 16.00p 16.00p 16.00p 0
24/04/2025 17.00p 18.00p 15.00p 16.00p 17853
23/04/2025 17.00p 18.80p 15.50p 17.00p 1027
22/04/2025 17.00p 19.00p 15.50p 17.00p 2568
17/04/2025 17.00p 17.00p 17.00p 17.00p 0
16/04/2025 17.00p 19.00p 15.50p 17.00p 226
15/04/2025 17.00p 19.00p 17.00p 17.00p 108
14/04/2025 17.00p 18.80p 15.25p 15.30p 15562
11/04/2025 17.00p 17.00p 17.00p 17.00p 0
10/04/2025 17.00p 18.80p 15.25p 17.00p 714
09/04/2025 16.50p 17.97p 15.25p 16.50p 21947
08/04/2025 16.50p 17.97p 15.00p 16.50p 61446
07/04/2025 16.50p 18.00p 14.00p 16.50p 22210
04/04/2025 17.00p 17.00p 15.20p 17.00p 100000
03/04/2025 17.00p 18.36p 17.00p 17.00p 317
02/04/2025 17.00p 17.00p 17.00p 17.00p 0
01/04/2025 17.00p 19.00p 15.00p 17.00p 218
31/03/2025 17.00p 17.00p 17.00p 17.00p 0
28/03/2025 17.00p 17.00p 17.00p 17.00p 0
27/03/2025 16.00p 18.00p 16.00p 16.50p 2733
26/03/2025 16.00p 18.00p 14.00p 16.00p 5467
25/03/2025 19.00p 20.00p 16.00p 17.00p 25752
24/03/2025 19.00p 19.00p 17.20p 19.00p 21532
21/03/2025 19.00p 19.76p 17.00p 19.00p 10146
20/03/2025 19.00p 19.00p 17.00p 19.00p 156
19/03/2025 19.00p 21.00p 17.00p 19.00p 3729
18/03/2025 19.00p 19.00p 19.00p 19.00p 0
17/03/2025 19.00p 19.00p 17.00p 19.00p 5882
14/03/2025 19.00p 19.00p 19.00p 19.00p 0
13/03/2025 19.00p 21.00p 17.00p 19.00p 25879
12/03/2025 19.00p 19.00p 17.00p 19.00p 500
11/03/2025 20.00p 20.00p 17.00p 19.00p 22368
10/03/2025 20.00p 22.00p 18.00p 20.00p 153
07/03/2025 20.00p 20.00p 20.00p 20.00p 0
06/03/2025 20.00p 20.00p 20.00p 20.00p 0
05/03/2025 20.00p 20.00p 18.00p 20.00p 7
04/03/2025 20.00p 20.00p 18.50p 20.00p 3709
03/03/2025 20.50p 22.00p 19.25p 20.00p 12466
28/02/2025 20.50p 20.50p 20.50p 20.50p 0
27/02/2025 21.00p 22.00p 19.80p 20.50p 5020
26/02/2025 20.50p 23.00p 19.00p 21.00p 99910
25/02/2025 20.50p 22.00p 19.00p 20.50p 2231
24/02/2025 20.50p 20.50p 19.00p 20.50p 2503
21/02/2025 20.50p 20.70p 19.00p 20.50p 1174
20/02/2025 20.50p 20.50p 20.50p 20.50p 0
19/02/2025 20.50p 20.50p 20.50p 20.50p 0
18/02/2025 20.50p 20.50p 20.50p 20.50p 0
17/02/2025 21.00p 21.00p 19.00p 20.50p 2146
14/02/2025 21.00p 21.00p 21.00p 21.00p 0
13/02/2025 21.00p 21.00p 21.00p 21.00p 0
12/02/2025 21.00p 21.00p 21.00p 21.00p 0
11/02/2025 21.00p 23.00p 19.00p 21.00p 1558
10/02/2025 22.00p 23.00p 19.00p 21.00p 28658
07/02/2025 22.00p 22.00p 22.00p 22.00p 0
06/02/2025 22.00p 22.00p 22.00p 22.00p 0
05/02/2025 22.00p 22.00p 22.00p 22.00p 0
04/02/2025 22.00p 23.12p 22.00p 22.00p 2000
03/02/2025 22.00p 22.00p 22.00p 22.00p 0
31/01/2025 21.50p 24.00p 20.00p 22.00p 28072
30/01/2025 21.50p 21.50p 20.90p 21.50p 2000
29/01/2025 20.00p 22.90p 20.00p 21.50p 15000
28/01/2025 20.00p 22.00p 19.20p 20.00p 11216
27/01/2025 20.00p 20.00p 20.00p 20.00p 0
24/01/2025 18.00p 22.00p 18.00p 20.00p 18594
23/01/2025 18.00p 18.00p 17.20p 18.00p 176
22/01/2025 18.00p 18.00p 17.20p 18.00p 371
21/01/2025 18.00p 20.00p 18.00p 18.00p 7000
20/01/2025 18.50p 20.20p 16.98p 18.00p 103417
17/01/2025 21.00p 21.00p 18.00p 18.50p 50192
16/01/2025 21.00p 21.00p 20.12p 21.00p 8325
15/01/2025 21.00p 21.00p 21.00p 21.00p 0
14/01/2025 21.00p 23.00p 21.00p 21.00p 21770
13/01/2025 21.00p 21.00p 21.00p 21.00p 0
10/01/2025 21.00p 22.76p 21.00p 21.00p 1039
09/01/2025 21.00p 22.60p 19.00p 21.00p 42348
08/01/2025 22.00p 23.00p 20.00p 21.50p 9077
07/01/2025 23.50p 25.00p 21.00p 22.00p 16692
06/01/2025 23.50p 23.50p 23.50p 23.50p 0
03/01/2025 24.00p 26.00p 22.00p 23.50p 62983
02/01/2025 24.00p 24.00p 24.00p 24.00p 0
31/12/2024 24.00p 24.00p 22.00p 24.00p 10885
30/12/2024 24.50p 26.00p 22.00p 24.00p 19572
27/12/2024 24.00p 26.00p 22.60p 24.50p 15939
24/12/2024 24.00p 26.00p 22.00p 24.00p 1322
23/12/2024 24.00p 24.00p 24.00p 24.00p 0
20/12/2024 24.00p 24.00p 22.00p 24.00p 992
19/12/2024 24.00p 24.00p 24.00p 24.00p 0
18/12/2024 25.00p 25.00p 23.45p 24.00p 7950
17/12/2024 25.00p 26.00p 24.00p 24.50p 5565
16/12/2024 25.00p 25.00p 24.30p 25.00p 2910
13/12/2024 25.50p 26.00p 25.00p 25.00p 27143
12/12/2024 23.00p 27.00p 22.00p 25.50p 65469
11/12/2024 23.00p 23.96p 21.00p 23.00p 3416
10/12/2024 23.00p 25.00p 21.00p 21.00p 1672
09/12/2024 23.00p 24.90p 21.36p 23.00p 31760
06/12/2024 23.00p 24.90p 21.36p 23.00p 4478
05/12/2024 23.00p 23.96p 21.33p 23.00p 33007
04/12/2024 24.00p 26.00p 21.00p 23.00p 34236
03/12/2024 24.00p 26.00p 22.00p 24.00p 6904
02/12/2024 23.50p 26.00p 22.00p 24.00p 72686
29/11/2024 23.50p 24.90p 22.15p 23.50p 20718
28/11/2024 23.50p 23.50p 22.60p 23.50p 3860
27/11/2024 23.50p 25.00p 22.00p 23.50p 134
26/11/2024 23.50p 23.50p 22.00p 23.50p 8662
25/11/2024 23.50p 23.50p 23.00p 23.50p 600
22/11/2024 23.50p 23.50p 23.10p 23.50p 452
21/11/2024 23.00p 24.00p 23.00p 23.50p 6046
20/11/2024 24.00p 24.50p 20.00p 23.00p 65440
19/11/2024 24.00p 25.96p 24.00p 24.00p 2018
18/11/2024 24.50p 26.00p 22.00p 24.00p 6133
15/11/2024 27.50p 28.22p 25.00p 26.00p 26650
14/11/2024 32.00p 32.00p 27.00p 28.00p 37435
13/11/2024 33.50p 35.00p 30.40p 30.40p 36576
12/11/2024 34.00p 36.00p 31.40p 32.00p 22675
11/11/2024 33.50p 36.00p 32.00p 34.00p 121249
08/11/2024 33.00p 36.01p 32.00p 33.50p 32319
07/11/2024 32.50p 35.00p 31.00p 33.00p 20950
06/11/2024 32.00p 34.00p 30.20p 32.50p 30758
05/11/2024 34.00p 35.78p 30.00p 33.40p 89760
04/11/2024 30.00p 33.50p 28.00p 29.00p 44651
01/11/2024 30.50p 31.92p 27.40p 27.40p 8153
31/10/2024 28.50p 32.00p 25.40p 25.40p 59127
30/10/2024 26.00p 30.00p 24.80p 28.00p 27725
29/10/2024 26.00p 28.00p 24.00p 26.00p 9913
28/10/2024 25.50p 28.00p 23.60p 26.00p 24686
25/10/2024 25.50p 27.00p 24.00p 25.50p 3283
24/10/2024 24.50p 27.00p 23.00p 24.50p 43665
23/10/2024 24.50p 25.85p 24.50p 24.50p 1909
22/10/2024 25.00p 26.00p 22.60p 25.00p 10129
21/10/2024 22.50p 27.00p 22.50p 25.00p 37088
18/10/2024 22.50p 22.50p 22.50p 22.50p 0
17/10/2024 22.50p 22.50p 21.00p 22.50p 563
16/10/2024 22.50p 24.00p 21.00p 21.60p 987
15/10/2024 21.50p 24.00p 20.00p 22.50p 6086
14/10/2024 21.50p 23.00p 20.77p 21.50p 17802
11/10/2024 21.50p 23.00p 20.00p 21.50p 53714
10/10/2024 21.50p 21.50p 21.05p 21.50p 1002
09/10/2024 22.00p 22.00p 21.50p 21.50p 0
08/10/2024 21.50p 24.33p 20.00p 21.50p 36941
07/10/2024 21.50p 23.00p 20.75p 21.50p 3372
04/10/2024 21.00p 23.00p 20.00p 21.50p 9602
03/10/2024 21.00p 21.00p 19.78p 21.00p 4838
02/10/2024 20.50p 22.00p 19.00p 21.00p 1670
01/10/2024 20.50p 22.00p 19.57p 20.50p 2104
30/09/2024 20.50p 20.50p 20.50p 20.50p 0
27/09/2024 20.50p 20.50p 20.50p 20.50p 0
26/09/2024 20.50p 20.50p 19.00p 20.50p 52
25/09/2024 20.50p 22.00p 19.00p 20.50p 137
24/09/2024 20.50p 20.50p 20.50p 20.50p 0
23/09/2024 20.50p 20.50p 19.00p 20.50p 400
20/09/2024 20.50p 22.00p 20.50p 20.50p 23185
19/09/2024 20.50p 21.50p 19.90p 20.50p 5078
18/09/2024 20.50p 20.50p 20.50p 20.50p 0
17/09/2024 20.50p 20.50p 20.50p 20.50p 0
16/09/2024 20.50p 20.50p 20.50p 20.50p 0
13/09/2024 20.50p 20.50p 19.14p 20.50p 18745
12/09/2024 20.50p 21.97p 20.50p 20.50p 417
11/09/2024 20.50p 22.00p 19.00p 20.50p 393
10/09/2024 21.00p 22.00p 19.00p 20.50p 4786
09/09/2024 21.00p 22.96p 19.68p 21.00p 1147
06/09/2024 21.00p 21.00p 21.00p 21.00p 0
05/09/2024 21.00p 21.00p 19.00p 21.00p 7
04/09/2024 21.00p 21.00p 21.00p 21.00p 0
03/09/2024 21.00p 23.00p 19.00p 21.00p 57
02/09/2024 21.00p 21.00p 21.00p 21.00p 0
30/08/2024 21.00p 21.00p 19.68p 21.00p 529
29/08/2024 21.00p 22.50p 19.00p 21.00p 6630
28/08/2024 21.00p 23.00p 19.00p 21.00p 156
27/08/2024 21.00p 21.00p 21.00p 21.00p 0
23/08/2024 21.00p 21.96p 21.00p 21.00p 5000
22/08/2024 21.00p 21.00p 21.00p 21.00p 0
21/08/2024 21.00p 21.96p 21.00p 21.00p 321
20/08/2024 21.00p 21.00p 19.00p 21.00p 22000
19/08/2024 21.00p 21.00p 21.00p 21.00p 0
16/08/2024 21.00p 21.00p 21.00p 21.00p 0
15/08/2024 21.00p 21.00p 21.00p 21.00p 0
14/08/2024 21.00p 21.00p 19.21p 21.00p 2479
13/08/2024 21.00p 21.00p 19.04p 21.00p 10000
12/08/2024 21.00p 21.00p 19.20p 21.00p 351
09/08/2024 21.00p 21.00p 19.00p 21.00p 110
08/08/2024 21.00p 21.00p 21.00p 21.00p 0
07/08/2024 21.00p 21.00p 21.00p 21.00p 0
06/08/2024 21.50p 23.00p 19.00p 21.00p 4831
05/08/2024 21.50p 21.50p 21.50p 21.50p 0
02/08/2024 21.50p 21.50p 20.80p 21.50p 190
01/08/2024 21.00p 23.00p 19.00p 21.50p 8728

*Close Price adjusted for both dividends and splits