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
02/02/2024 18.00p 18.00p 17.33p 18.00p 0
01/02/2024 18.00p 20.00p 16.00p 18.00p 82
31/01/2024 18.00p 20.00p 16.60p 18.00p 2645
30/01/2024 18.00p 18.00p 16.40p 18.00p 4272
29/01/2024 18.50p 19.36p 16.65p 18.00p 16711
26/01/2024 18.00p 20.00p 17.00p 19.00p 8164
25/01/2024 18.00p 18.67p 18.00p 18.00p 0
24/01/2024 18.00p 18.00p 16.50p 18.00p 1500
23/01/2024 18.00p 18.00p 16.20p 16.20p 179
22/01/2024 18.00p 19.81p 18.00p 18.00p 25235
19/01/2024 18.00p 20.00p 16.00p 16.40p 5243
18/01/2024 19.00p 20.00p 16.00p 18.00p 363398
17/01/2024 19.00p 19.90p 18.02p 19.00p 5440
16/01/2024 19.00p 20.00p 18.00p 19.00p 502
15/01/2024 19.00p 19.66p 18.00p 19.00p 201
12/01/2024 19.00p 19.00p 19.00p 19.00p 0
11/01/2024 18.00p 20.00p 16.00p 19.00p 28172
10/01/2024 18.00p 19.32p 16.04p 18.00p 2333
09/01/2024 18.00p 18.00p 18.00p 18.00p 0
08/01/2024 18.00p 18.00p 18.00p 18.00p 0
05/01/2024 18.00p 19.32p 16.04p 18.00p 16561
04/01/2024 18.00p 20.00p 16.00p 18.00p 1894
03/01/2024 18.00p 20.00p 16.00p 17.90p 983
02/01/2024 18.00p 19.80p 18.00p 19.80p 289
29/12/2023 18.00p 20.00p 18.00p 18.00p 1414
28/12/2023 18.00p 19.50p 15.12p 19.50p 24328
27/12/2023 18.00p 19.40p 16.20p 18.00p 4818
22/12/2023 18.00p 20.00p 16.00p 18.00p 18344
21/12/2023 18.00p 20.00p 16.00p 16.20p 1906
20/12/2023 18.00p 18.00p 18.00p 18.00p 0
19/12/2023 18.00p 18.25p 17.60p 18.00p 62409
18/12/2023 18.00p 18.00p 16.04p 18.00p 79
15/12/2023 18.00p 18.00p 17.60p 18.00p 96
14/12/2023 18.00p 18.00p 17.80p 18.00p 2761
13/12/2023 21.50p 22.00p 18.00p 18.00p 394
12/12/2023 21.50p 21.50p 18.00p 21.50p 9053
11/12/2023 21.50p 21.50p 19.40p 19.40p 258
08/12/2023 23.50p 25.00p 17.00p 21.50p 64100
07/12/2023 20.50p 26.00p 19.00p 23.50p 8149
06/12/2023 18.50p 23.00p 16.00p 21.00p 33869
05/12/2023 18.50p 20.20p 16.05p 20.20p 10053
04/12/2023 18.50p 18.50p 18.50p 18.50p 0
01/12/2023 18.50p 20.95p 18.50p 18.50p 97
30/11/2023 18.50p 21.00p 16.00p 18.50p 132
29/11/2023 18.50p 18.50p 18.50p 18.50p 0
28/11/2023 18.50p 18.50p 18.50p 18.50p 0
27/11/2023 18.50p 22.00p 16.00p 18.50p 21970
24/11/2023 17.50p 22.00p 16.00p 18.50p 13975
23/11/2023 17.50p 20.00p 17.30p 20.00p 460
22/11/2023 17.50p 19.20p 17.50p 19.20p 223
21/11/2023 17.50p 19.95p 17.50p 17.50p 1040
20/11/2023 17.50p 17.50p 17.50p 17.50p 0
17/11/2023 17.50p 17.50p 15.00p 17.50p 2467
16/11/2023 17.50p 17.50p 17.50p 17.50p 0
15/11/2023 17.50p 17.50p 15.50p 17.50p 3123
14/11/2023 17.50p 19.10p 15.80p 15.80p 452
13/11/2023 17.50p 17.50p 17.50p 17.50p 0
10/11/2023 17.50p 17.50p 15.80p 17.50p 795
09/11/2023 17.50p 17.50p 15.80p 17.50p 997
08/11/2023 16.50p 18.95p 16.50p 17.50p 2250
07/11/2023 16.50p 18.95p 14.05p 16.50p 1515
06/11/2023 17.50p 19.95p 15.00p 16.50p 7644
03/11/2023 17.50p 17.50p 15.00p 15.00p 182
02/11/2023 17.50p 17.50p 15.80p 15.80p 265
01/11/2023 17.50p 20.00p 15.80p 17.50p 3464
31/10/2023 17.50p 17.50p 17.00p 17.50p 391
30/10/2023 17.50p 17.50p 15.50p 15.50p 3300
27/10/2023 16.50p 19.00p 14.90p 17.50p 5693
26/10/2023 16.50p 18.00p 14.05p 16.50p 7721
25/10/2023 16.50p 16.50p 16.10p 16.50p 228
24/10/2023 16.50p 16.50p 16.50p 16.50p 0
23/10/2023 14.50p 18.00p 14.00p 16.50p 21669
20/10/2023 14.50p 14.50p 13.10p 14.50p 0
19/10/2023 14.50p 14.50p 12.00p 13.10p 3940
18/10/2023 14.50p 14.50p 13.10p 13.10p 2500
17/10/2023 14.50p 16.95p 14.50p 14.50p 2877
16/10/2023 14.50p 14.80p 14.50p 14.50p 0
13/10/2023 13.50p 16.95p 12.05p 14.80p 5041
12/10/2023 13.50p 13.50p 13.50p 13.50p 0
11/10/2023 13.50p 15.95p 13.50p 13.50p 2579
10/10/2023 13.50p 13.50p 13.50p 13.50p 0
09/10/2023 13.50p 13.50p 12.20p 13.50p 0
06/10/2023 13.50p 13.50p 12.20p 12.20p 1712
05/10/2023 13.50p 13.50p 13.50p 13.50p 0
04/10/2023 13.50p 13.50p 13.50p 13.50p 0
03/10/2023 13.50p 13.50p 13.50p 13.50p 0
02/10/2023 13.50p 15.95p 13.50p 13.50p 6802
29/09/2023 14.50p 15.95p 12.00p 13.50p 11296
28/09/2023 15.50p 16.95p 13.00p 14.50p 6757
27/09/2023 15.50p 15.50p 15.50p 15.50p 0
26/09/2023 15.50p 15.50p 15.50p 15.50p 0
25/09/2023 15.50p 15.50p 13.50p 15.50p 2331
22/09/2023 15.50p 15.50p 13.80p 15.50p 880
21/09/2023 15.50p 15.50p 14.10p 14.10p 402
20/09/2023 15.50p 17.00p 15.50p 15.50p 0
19/09/2023 15.50p 17.00p 13.05p 17.00p 2430
18/09/2023 15.50p 17.95p 14.30p 15.50p 7253
15/09/2023 15.50p 15.80p 15.50p 15.80p 223
14/09/2023 16.50p 18.95p 13.00p 15.50p 18443
13/09/2023 16.50p 18.00p 16.50p 18.00p 5014
12/09/2023 16.50p 16.50p 16.50p 16.50p 0
11/09/2023 16.50p 16.50p 15.50p 16.50p 0
08/09/2023 15.50p 15.50p 14.10p 15.50p 4008
07/09/2023 15.50p 17.95p 13.05p 15.50p 6943
06/09/2023 15.50p 18.00p 15.50p 16.00p 11974
05/09/2023 17.50p 17.50p 12.00p 17.30p 24623
04/09/2023 17.50p 20.00p 15.00p 17.50p 350
01/09/2023 17.50p 19.95p 14.00p 17.50p 22636
31/08/2023 17.50p 17.50p 16.30p 17.50p 0
30/08/2023 18.50p 20.00p 15.00p 16.30p 6299
29/08/2023 18.50p 23.00p 16.05p 18.50p 28458
25/08/2023 18.50p 18.50p 18.50p 18.50p 0
24/08/2023 18.50p 21.00p 16.00p 18.50p 1148
23/08/2023 17.50p 21.00p 16.00p 17.10p 8339
22/08/2023 17.50p 22.00p 15.00p 17.50p 19486
21/08/2023 17.50p 21.00p 15.05p 17.00p 18856
18/08/2023 17.50p 20.00p 15.00p 15.00p 532
17/08/2023 17.50p 20.00p 15.00p 15.50p 11763
16/08/2023 17.50p 17.50p 15.05p 17.50p 110
15/08/2023 17.50p 17.50p 17.50p 17.50p 0
14/08/2023 17.50p 17.50p 17.10p 17.50p 1000
11/08/2023 17.50p 17.50p 17.50p 17.50p 0
10/08/2023 17.50p 19.95p 17.50p 17.50p 189
09/08/2023 17.50p 17.50p 17.50p 17.50p 0
08/08/2023 17.50p 19.20p 15.05p 17.50p 8233
07/08/2023 17.50p 20.00p 17.50p 17.50p 1440
04/08/2023 17.50p 19.95p 15.05p 19.00p 7228
03/08/2023 17.50p 20.00p 15.00p 17.30p 5168
02/08/2023 17.50p 20.00p 15.00p 17.50p 2850
01/08/2023 17.50p 17.50p 15.90p 17.50p 1111
31/07/2023 17.50p 20.00p 15.05p 17.50p 10579
28/07/2023 17.50p 20.00p 17.50p 20.00p 2541
27/07/2023 17.50p 19.95p 15.05p 19.20p 12022
26/07/2023 17.50p 19.20p 17.50p 17.50p 219
25/07/2023 17.50p 19.95p 15.05p 17.50p 9685
24/07/2023 17.50p 17.50p 17.50p 17.50p 0
21/07/2023 17.50p 17.50p 15.05p 17.50p 21567
20/07/2023 17.50p 20.00p 15.05p 20.00p 2272
19/07/2023 17.50p 26.00p 17.50p 20.00p 7858
18/07/2023 17.50p 19.20p 17.50p 19.20p 2539
17/07/2023 17.50p 17.50p 15.05p 17.50p 231
14/07/2023 17.50p 17.50p 17.50p 17.50p 0
13/07/2023 17.50p 20.00p 15.80p 17.00p 4173
12/07/2023 17.50p 17.50p 17.50p 17.50p 0
11/07/2023 15.50p 26.00p 15.00p 17.50p 40099
10/07/2023 15.50p 15.50p 15.50p 15.50p 0
07/07/2023 15.50p 17.95p 15.50p 15.50p 500
06/07/2023 15.50p 15.50p 15.50p 15.50p 0
05/07/2023 15.50p 17.95p 15.50p 15.50p 2722
04/07/2023 15.50p 18.00p 15.50p 15.50p 482
03/07/2023 17.50p 18.00p 12.00p 18.00p 56177
30/06/2023 17.50p 19.95p 15.00p 17.50p 29609
29/06/2023 17.50p 17.50p 17.50p 17.50p 0
28/06/2023 17.50p 20.00p 15.00p 17.50p 468
27/06/2023 17.50p 20.00p 15.00p 19.20p 614
26/06/2023 17.50p 17.50p 17.50p 17.50p 0
23/06/2023 17.50p 20.00p 15.00p 17.50p 346
22/06/2023 17.50p 20.00p 15.00p 17.50p 1008
21/06/2023 17.50p 20.00p 15.00p 19.20p 1682
20/06/2023 17.50p 17.50p 17.00p 17.50p 17830
19/06/2023 17.50p 20.00p 15.00p 17.50p 9513
16/06/2023 17.50p 19.20p 17.50p 17.50p 273
15/06/2023 17.50p 20.00p 15.00p 17.50p 2872
14/06/2023 17.50p 17.50p 17.50p 17.50p 0
13/06/2023 16.50p 20.00p 15.00p 17.50p 1009
12/06/2023 16.50p 18.95p 16.50p 16.50p 262
09/06/2023 16.50p 16.50p 16.50p 16.50p 0
08/06/2023 16.50p 16.50p 16.50p 16.50p 0
07/06/2023 16.50p 16.50p 16.50p 16.50p 0
06/06/2023 16.50p 16.50p 16.50p 16.50p 0
05/06/2023 16.50p 16.50p 14.05p 16.50p 262
02/06/2023 16.50p 16.50p 16.50p 16.50p 0
01/06/2023 16.50p 16.50p 16.50p 16.50p 0
31/05/2023 16.50p 18.95p 16.50p 16.50p 2609
30/05/2023 16.50p 16.50p 16.50p 16.50p 0
26/05/2023 16.50p 16.50p 16.50p 16.50p 0
25/05/2023 16.50p 16.50p 16.50p 16.50p 0
24/05/2023 16.50p 16.50p 14.05p 16.50p 2639
23/05/2023 16.50p 18.95p 16.50p 16.50p 2824
22/05/2023 16.50p 16.50p 16.10p 16.50p 219
19/05/2023 16.50p 18.10p 16.50p 16.50p 219
18/05/2023 16.50p 18.10p 16.50p 16.50p 165
17/05/2023 16.50p 16.50p 14.05p 16.50p 3931
16/05/2023 16.50p 16.50p 16.50p 16.50p 0
15/05/2023 16.50p 18.95p 14.00p 16.50p 6579
12/05/2023 16.50p 16.50p 16.50p 16.50p 0
11/05/2023 16.50p 18.95p 14.05p 16.50p 1570
10/05/2023 16.50p 16.50p 14.05p 16.50p 2165
09/05/2023 17.50p 19.20p 15.05p 16.50p 8661
05/05/2023 17.50p 20.00p 15.00p 17.50p 508
04/05/2023 17.50p 20.00p 15.00p 17.50p 231
03/05/2023 17.50p 20.00p 15.00p 17.50p 10842
02/05/2023 17.50p 20.00p 15.00p 17.50p 198
28/04/2023 17.50p 20.00p 15.00p 17.50p 2446
27/04/2023 17.50p 17.50p 16.00p 17.50p 137
26/04/2023 17.50p 17.50p 16.00p 17.50p 219
25/04/2023 17.50p 17.50p 17.50p 17.50p 0
24/04/2023 16.50p 19.00p 15.00p 15.00p 11172
21/04/2023 16.50p 16.50p 14.90p 16.50p 1186
20/04/2023 16.50p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits