British and American Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 21.000 | 23.000 | 19.000 | 21.000 | 19.791 | 156 |
| 2024-08-27 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-08-23 | 21.000 | 21.960 | 21.000 | 21.000 | 19.791 | 5,000 |
| 2024-08-22 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-08-21 | 21.000 | 21.960 | 21.000 | 21.000 | 19.791 | 321 |
| 2024-08-20 | 21.000 | 21.000 | 19.000 | 21.000 | 19.791 | 22,000 |
| 2024-08-19 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-08-16 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-08-15 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-08-14 | 21.000 | 21.000 | 19.205 | 21.000 | 19.791 | 2,479 |
| 2024-08-13 | 21.000 | 21.000 | 19.040 | 21.000 | 19.791 | 10,000 |
| 2024-08-12 | 21.000 | 21.000 | 19.200 | 21.000 | 19.791 | 351 |
| 2024-08-09 | 21.000 | 21.000 | 19.000 | 21.000 | 19.791 | 110 |
| 2024-08-08 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-08-07 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-08-06 | 21.500 | 23.000 | 19.000 | 21.000 | 19.791 | 4,831 |
| 2024-08-05 | 21.500 | 21.500 | 21.500 | 21.500 | 20.262 | 0 |
| 2024-08-02 | 21.500 | 21.500 | 20.799 | 21.500 | 20.262 | 190 |
| 2024-08-01 | 21.000 | 23.000 | 19.000 | 21.500 | 20.262 | 8,728 |
| 2024-07-31 | 21.000 | 21.000 | 20.011 | 21.000 | 19.791 | 815 |
| 2024-07-30 | 21.000 | 21.000 | 21.000 | 21.000 | 19.791 | 0 |
| 2024-07-29 | 21.000 | 22.900 | 20.600 | 21.000 | 19.791 | 2,436 |
| 2024-07-26 | 21.000 | 22.900 | 19.985 | 21.000 | 19.791 | 1,277 |
| 2024-07-25 | 21.000 | 21.000 | 19.000 | 21.000 | 19.791 | 231 |
| 2024-07-24 | 21.000 | 21.000 | 19.000 | 21.000 | 19.791 | 322 |
| 2024-07-23 | 21.000 | 23.000 | 19.000 | 21.000 | 19.791 | 193 |
| 2024-07-22 | 21.000 | 21.000 | 19.000 | 21.000 | 19.791 | 733 |
| 2024-07-19 | 23.000 | 25.000 | 19.000 | 21.000 | 19.791 | 13,245 |
| 2024-07-18 | 23.000 | 23.000 | 21.000 | 23.000 | 21.676 | 413 |
| 2024-07-17 | 23.000 | 25.000 | 21.000 | 23.000 | 21.676 | 36,021 |
| 2024-07-16 | 21.500 | 24.000 | 20.000 | 23.000 | 21.676 | 7,661 |
| 2024-07-15 | 21.500 | 21.500 | 20.618 | 21.500 | 20.262 | 1,351 |
| 2024-07-12 | 19.500 | 22.000 | 19.000 | 21.000 | 19.791 | 4,781 |
| 2024-07-11 | 19.500 | 19.500 | 19.500 | 19.500 | 18.378 | 0 |
| 2024-07-10 | 19.500 | 20.970 | 18.000 | 19.500 | 18.378 | 860 |
| 2024-07-09 | 19.000 | 21.000 | 17.000 | 19.500 | 18.378 | 11,674 |
| 2024-07-08 | 19.000 | 21.000 | 17.824 | 19.000 | 17.906 | 4,637 |
| 2024-07-05 | 19.000 | 21.000 | 19.000 | 19.000 | 17.906 | 1,000 |
| 2024-07-04 | 19.000 | 19.000 | 17.760 | 19.000 | 17.906 | 262 |
| 2024-07-03 | 19.000 | 19.000 | 17.000 | 19.000 | 17.906 | 540 |
| 2024-07-02 | 19.000 | 21.000 | 17.000 | 19.000 | 17.906 | 2,457 |
| 2024-07-01 | 19.000 | 20.500 | 19.000 | 19.000 | 17.906 | 31,890 |
| 2024-06-28 | 19.000 | 19.000 | 19.000 | 19.000 | 17.906 | 0 |
| 2024-06-27 | 19.000 | 19.000 | 17.760 | 19.000 | 17.906 | 10,463 |
| 2024-06-26 | 18.500 | 21.000 | 17.000 | 19.000 | 17.906 | 62,354 |
| 2024-06-25 | 19.000 | 19.700 | 17.510 | 18.500 | 17.435 | 20,119 |
| 2024-06-24 | 19.000 | 19.700 | 18.300 | 19.000 | 17.906 | 788 |
| 2024-06-21 | 19.000 | 19.000 | 18.300 | 19.000 | 17.906 | 356 |
| 2024-06-20 | 19.000 | 19.000 | 18.300 | 19.000 | 17.906 | 1,060 |
| 2024-06-19 | 19.000 | 20.000 | 18.000 | 19.000 | 17.906 | 634 |
| 2024-06-18 | 19.000 | 20.000 | 18.000 | 19.000 | 17.906 | 138 |
| 2024-06-17 | 19.000 | 19.000 | 18.300 | 19.000 | 17.906 | 850 |
| 2024-06-14 | 19.000 | 19.000 | 19.000 | 19.000 | 17.906 | 0 |
| 2024-06-13 | 19.000 | 19.000 | 18.300 | 19.000 | 17.906 | 38 |
| 2024-06-12 | 19.000 | 19.500 | 18.250 | 19.000 | 17.906 | 52,172 |
| 2024-06-11 | 19.000 | 20.000 | 18.250 | 19.000 | 17.906 | 27,149 |
| 2024-06-10 | 19.000 | 19.000 | 19.000 | 19.000 | 17.906 | 0 |
| 2024-06-07 | 19.000 | 20.000 | 19.000 | 19.000 | 17.906 | 12,500 |
| 2024-06-06 | 18.500 | 19.760 | 18.500 | 18.500 | 17.435 | 152 |
| 2024-06-05 | 18.500 | 18.500 | 18.500 | 18.500 | 17.435 | 900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-14 | 0.0175 GBP |
| 2023-12-07 | 0.0175 GBP |
| 2022-12-08 | 0.0175 GBP |
| 2021-11-11 | 0.0080 GBP |
| 2021-06-10 | 0.0270 GBP |
| 2020-11-19 | 0.0270 GBP |
| 2019-11-21 | 0.0270 GBP |
| 2019-05-23 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.