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
20/07/2026 8.00p 8.29p 8.00p 8.00p 0
17/07/2026 8.00p 8.40p 8.00p 8.00p 0
16/07/2026 8.00p 9.12p 8.00p 8.00p 785
15/07/2026 8.00p 8.29p 8.00p 8.00p 0
14/07/2026 8.00p 8.40p 8.00p 8.00p 0
13/07/2026 8.00p 8.40p 8.00p 8.00p 0
10/07/2026 8.00p 9.08p 8.00p 8.00p 19215
09/07/2026 8.00p 8.40p 6.35p 8.00p 19215
08/07/2026 8.00p 8.40p 6.38p 8.00p 6829
07/07/2026 8.00p 8.40p 8.00p 8.00p 0
06/07/2026 8.00p 8.40p 6.38p 8.00p 9271
03/07/2026 8.00p 8.40p 8.00p 8.00p 0
02/07/2026 8.00p 8.40p 8.00p 8.00p 0
01/07/2026 8.00p 8.40p 8.00p 8.00p 0
30/06/2026 8.00p 8.40p 6.38p 8.00p 313
29/06/2026 8.00p 9.12p 8.00p 8.00p 1
26/06/2026 8.00p 8.40p 8.00p 8.00p 0
25/06/2026 8.00p 8.40p 8.00p 8.00p 0
24/06/2026 7.50p 8.90p 6.35p 8.00p 26294
23/06/2026 7.50p 7.50p 7.50p 7.50p 0
22/06/2026 7.50p 7.50p 7.50p 7.50p 0
19/06/2026 7.50p 8.00p 7.50p 7.50p 264
18/06/2026 8.00p 8.34p 6.20p 7.50p 27984
17/06/2026 8.50p 9.34p 8.50p 8.50p 668
16/06/2026 8.50p 8.50p 8.50p 8.50p 0
15/06/2026 8.50p 8.50p 7.00p 8.50p 7323
12/06/2026 8.50p 9.80p 8.50p 8.50p 18205
11/06/2026 9.00p 9.00p 7.76p 8.50p 12831
10/06/2026 9.00p 9.00p 8.33p 9.00p 0
09/06/2026 9.00p 9.00p 9.00p 9.00p 0
08/06/2026 9.00p 9.00p 7.76p 9.00p 16239
05/06/2026 9.00p 9.00p 7.60p 9.00p 4548
04/06/2026 10.00p 10.12p 9.00p 9.00p 914
03/06/2026 10.00p 10.00p 9.00p 10.00p 224
02/06/2026 10.00p 10.00p 10.00p 10.00p 0
01/06/2026 10.00p 11.00p 9.00p 10.00p 1154
29/05/2026 10.00p 10.00p 10.00p 10.00p 10000
28/05/2026 10.00p 11.60p 8.50p 10.00p 34407
27/05/2026 10.50p 10.50p 10.50p 10.50p 0
26/05/2026 11.00p 11.00p 9.15p 10.50p 10000
22/05/2026 11.00p 11.00p 11.00p 11.00p 0
21/05/2026 11.00p 11.00p 9.15p 11.00p 24424
20/05/2026 11.00p 11.00p 9.15p 11.00p 191
19/05/2026 11.00p 11.60p 11.00p 11.00p 5975
18/05/2026 11.00p 11.00p 9.15p 11.00p 3581
15/05/2026 11.00p 11.90p 11.00p 11.00p 539
14/05/2026 11.00p 11.00p 11.00p 11.00p 0
13/05/2026 11.00p 11.90p 11.00p 11.00p 510
12/05/2026 11.00p 11.00p 9.15p 11.00p 1000
11/05/2026 11.00p 11.00p 9.15p 11.00p 258
08/05/2026 13.00p 14.00p 10.00p 11.00p 77162
07/05/2026 13.00p 13.00p 13.00p 13.00p 0
06/05/2026 13.00p 13.00p 13.00p 13.00p 0
05/05/2026 13.00p 13.00p 13.00p 13.00p 0
01/05/2026 13.00p 13.00p 12.00p 13.00p 14
30/04/2026 13.00p 13.00p 13.00p 13.00p 0
29/04/2026 13.00p 14.04p 13.00p 13.00p 127
28/04/2026 13.00p 13.00p 11.20p 13.00p 25996
27/04/2026 13.00p 13.00p 11.20p 13.00p 2500
24/04/2026 13.00p 13.00p 11.20p 13.00p 10309
23/04/2026 13.00p 13.00p 13.00p 13.00p 0
22/04/2026 13.00p 13.00p 13.00p 13.00p 0
21/04/2026 13.00p 13.00p 13.00p 13.00p 0
20/04/2026 13.00p 13.00p 13.00p 13.00p 0
17/04/2026 13.00p 13.00p 13.00p 13.00p 0
16/04/2026 13.00p 14.12p 11.20p 13.00p 3438
15/04/2026 13.00p 13.00p 11.48p 13.00p 5888
14/04/2026 13.00p 13.00p 13.00p 13.00p 0
13/04/2026 13.00p 13.00p 11.48p 13.00p 16666
10/04/2026 13.00p 14.12p 11.48p 13.00p 25130
09/04/2026 13.00p 14.12p 13.00p 13.00p 24
08/04/2026 13.50p 13.50p 12.25p 13.00p 12821
07/04/2026 13.50p 13.50p 13.50p 13.50p 0
02/04/2026 13.50p 15.00p 12.00p 13.50p 3437
01/04/2026 13.50p 13.50p 12.25p 13.50p 2349
31/03/2026 13.50p 13.50p 12.25p 13.50p 4213
30/03/2026 13.50p 15.00p 12.00p 13.50p 12
27/03/2026 13.50p 13.50p 13.50p 13.50p 0
26/03/2026 13.50p 13.50p 12.25p 13.50p 6450
25/03/2026 13.50p 13.50p 12.25p 13.50p 2865
24/03/2026 13.50p 13.50p 12.25p 13.50p 960
23/03/2026 13.50p 15.00p 12.00p 13.50p 61722
20/03/2026 13.50p 14.00p 13.50p 13.50p 0
19/03/2026 13.50p 14.40p 13.50p 13.50p 69375
18/03/2026 13.50p 13.50p 13.50p 13.50p 0
17/03/2026 13.50p 14.40p 13.50p 13.50p 164
16/03/2026 14.00p 15.28p 12.00p 13.50p 17354
13/03/2026 14.00p 14.00p 14.00p 14.00p 0
12/03/2026 14.00p 14.00p 12.20p 14.00p 1765
11/03/2026 14.00p 14.00p 14.00p 14.00p 0
10/03/2026 14.00p 14.00p 12.20p 14.00p 96746
09/03/2026 14.00p 15.60p 13.13p 14.00p 3239
06/03/2026 14.50p 14.50p 13.33p 14.00p 0
05/03/2026 15.00p 15.00p 14.50p 14.50p 0
04/03/2026 14.50p 14.50p 14.50p 14.50p 0
03/03/2026 14.50p 14.50p 13.85p 14.50p 2000
02/03/2026 14.50p 14.50p 13.85p 14.50p 5000
27/02/2026 14.50p 14.50p 13.85p 14.50p 200
26/02/2026 14.50p 14.50p 13.85p 14.50p 90
25/02/2026 14.50p 14.50p 14.50p 14.50p 0
24/02/2026 14.00p 14.50p 13.85p 14.50p 2300
23/02/2026 14.50p 14.50p 13.85p 14.50p 3429
20/02/2026 14.00p 15.70p 14.00p 14.50p 2000
19/02/2026 14.50p 14.50p 13.77p 14.50p 1550
18/02/2026 14.50p 14.50p 14.50p 14.50p 0
17/02/2026 14.50p 15.70p 14.50p 14.50p 201
16/02/2026 14.50p 16.00p 13.00p 14.50p 815
13/02/2026 14.50p 14.50p 13.66p 14.50p 1140
12/02/2026 14.50p 14.50p 14.50p 14.50p 0
11/02/2026 14.50p 16.00p 13.00p 14.50p 6171
10/02/2026 14.50p 14.50p 13.66p 14.50p 271
09/02/2026 14.50p 14.50p 14.50p 14.50p 0
06/02/2026 15.00p 16.00p 13.00p 14.50p 20
05/02/2026 15.00p 15.00p 15.00p 15.00p 0
04/02/2026 15.00p 15.00p 15.00p 15.00p 0
03/02/2026 15.00p 17.00p 15.00p 15.00p 10
02/02/2026 15.00p 15.00p 13.88p 15.00p 1
30/01/2026 15.00p 16.75p 13.88p 15.00p 61026
29/01/2026 15.00p 17.00p 13.00p 15.00p 139
28/01/2026 15.00p 17.00p 13.00p 15.00p 226
27/01/2026 15.00p 16.75p 13.50p 15.00p 13439
26/01/2026 15.00p 15.00p 15.00p 15.00p 0
23/01/2026 15.00p 15.00p 13.50p 15.00p 771
22/01/2026 15.00p 17.00p 13.00p 15.00p 180
21/01/2026 15.00p 15.00p 15.00p 15.00p 0
20/01/2026 15.00p 15.00p 15.00p 15.00p 0
19/01/2026 15.00p 15.00p 15.00p 15.00p 0
16/01/2026 15.00p 15.00p 15.00p 15.00p 0
15/01/2026 15.00p 16.75p 15.00p 15.00p 185
14/01/2026 15.00p 15.00p 13.50p 15.00p 388
13/01/2026 15.00p 17.00p 13.64p 15.00p 28901
12/01/2026 15.00p 17.00p 13.00p 15.00p 31339
09/01/2026 15.00p 15.00p 15.00p 15.00p 0
08/01/2026 15.00p 15.00p 13.80p 15.00p 16649
07/01/2026 15.00p 16.96p 13.80p 15.00p 2696
06/01/2026 15.00p 17.00p 13.64p 15.00p 4452
05/01/2026 15.00p 17.00p 13.64p 15.00p 13516
02/01/2026 14.50p 17.00p 13.00p 15.00p 15090
01/01/2026 14.50p 14.50p 14.50p 14.50p 0
31/12/2025 14.50p 14.50p 14.50p 14.50p 0
30/12/2025 14.50p 14.50p 13.90p 14.50p 37540
29/12/2025 14.50p 15.97p 14.50p 14.50p 548
26/12/2025 14.50p 16.00p 13.00p 14.50p 435
25/12/2025 14.50p 16.00p 13.00p 14.50p 435
24/12/2025 14.50p 16.00p 13.00p 14.50p 435
23/12/2025 14.50p 14.50p 13.90p 14.50p 1713
22/12/2025 14.50p 14.50p 14.26p 14.50p 10457
19/12/2025 14.50p 14.50p 14.50p 14.50p 0
18/12/2025 14.50p 14.50p 14.50p 14.50p 0
17/12/2025 14.50p 16.00p 14.20p 14.50p 4655
16/12/2025 13.50p 16.50p 12.00p 14.00p 54587
15/12/2025 13.50p 13.50p 13.50p 13.50p 0
12/12/2025 13.50p 13.50p 13.50p 13.50p 0
11/12/2025 13.50p 13.50p 13.50p 13.50p 0
10/12/2025 13.50p 13.50p 13.00p 13.50p 10560
09/12/2025 13.50p 16.00p 13.50p 13.50p 124656
08/12/2025 13.50p 14.40p 12.03p 13.50p 2200
05/12/2025 13.50p 13.50p 13.50p 13.50p 0
04/12/2025 13.50p 13.50p 13.50p 13.50p 0
03/12/2025 13.50p 15.00p 12.00p 13.50p 2628
02/12/2025 13.50p 13.50p 13.50p 13.50p 0
01/12/2025 13.50p 13.50p 13.50p 13.50p 0
28/11/2025 13.50p 13.50p 12.36p 13.50p 3192
27/11/2025 15.00p 17.00p 12.25p 13.50p 56363
26/11/2025 15.00p 15.00p 13.00p 15.00p 50
25/11/2025 15.00p 17.00p 13.00p 15.00p 9358
24/11/2025 15.00p 15.00p 15.00p 15.00p 0
21/11/2025 15.00p 15.00p 15.00p 15.00p 0
20/11/2025 15.00p 15.00p 15.00p 15.00p 0
19/11/2025 15.00p 17.00p 15.00p 15.00p 4031
18/11/2025 15.00p 15.00p 15.00p 15.00p 0
17/11/2025 15.00p 15.66p 15.00p 15.00p 165
14/11/2025 15.00p 15.00p 15.00p 15.00p 0
13/11/2025 15.00p 15.00p 13.48p 15.00p 1660
12/11/2025 14.50p 15.10p 14.50p 15.00p 39880
11/11/2025 14.00p 16.00p 13.00p 14.50p 21814
10/11/2025 14.00p 14.00p 14.00p 14.00p 0
07/11/2025 14.00p 14.00p 14.00p 14.00p 0
06/11/2025 13.50p 14.00p 13.50p 14.00p 13567
05/11/2025 13.50p 14.22p 13.50p 13.50p 861
04/11/2025 13.50p 15.00p 13.50p 13.50p 1118
03/11/2025 15.00p 16.30p 12.00p 15.00p 17634
31/10/2025 15.00p 15.00p 13.00p 15.00p 2314
30/10/2025 15.00p 17.00p 12.10p 15.00p 91413
29/10/2025 15.50p 17.10p 13.10p 15.00p 20574
28/10/2025 16.00p 17.30p 13.60p 15.50p 55205
27/10/2025 16.00p 17.75p 14.40p 16.00p 4007
24/10/2025 16.00p 16.00p 14.40p 16.00p 10000
23/10/2025 16.00p 16.00p 16.00p 16.00p 0
22/10/2025 16.00p 18.00p 14.00p 16.00p 854
21/10/2025 16.00p 18.00p 14.00p 16.00p 16509
20/10/2025 16.00p 17.20p 16.00p 16.00p 12698
17/10/2025 16.00p 17.20p 16.00p 16.00p 10500
16/10/2025 16.00p 18.00p 14.20p 16.00p 5359
15/10/2025 16.00p 18.00p 14.00p 17.60p 5373
14/10/2025 16.00p 16.00p 16.00p 16.00p 0
13/10/2025 16.00p 16.00p 16.00p 16.00p 0
10/10/2025 16.00p 16.00p 16.00p 16.00p 0
09/10/2025 16.00p 16.00p 14.20p 16.00p 6833
08/10/2025 16.00p 18.00p 14.00p 16.00p 5818

*Close Price adjusted for both dividends and splits