British and American Investment Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	23.500	25.000	17.000	21.500	20.262	64,100
2023-12-07	20.500	26.000	19.000	23.500	22.147	8,149
2023-12-06	18.500	23.000	16.000	21.000	18.142	33,869
2023-12-05	18.500	20.200	16.050	20.200	17.451	10,053
2023-12-04	18.500	18.500	18.500	18.500	15.982	0
2023-12-01	18.500	20.950	18.500	18.500	15.982	97
2023-11-30	18.500	21.000	16.000	18.500	15.982	132
2023-11-29	18.500	18.500	18.500	18.500	15.982	0
2023-11-28	18.500	18.500	18.500	18.500	15.982	0
2023-11-27	18.500	22.000	16.000	18.500	15.982	21,970
2023-11-24	17.500	22.000	16.000	18.500	15.982	13,975
2023-11-23	17.500	20.000	17.300	20.000	17.278	460
2023-11-22	19.200	19.200	19.200	19.200	16.587	223
2023-11-21	17.500	19.950	17.500	17.500	15.118	1,040
2023-11-20	17.500	17.500	17.500	17.500	15.118	0
2023-11-17	17.500	17.500	15.000	17.500	15.118	2,467
2023-11-16	17.500	17.500	17.500	17.500	15.118	0
2023-11-15	17.500	17.500	15.500	17.500	15.118	3,123
2023-11-14	17.500	19.100	15.800	15.800	13.650	452
2023-11-13	17.500	17.500	17.500	17.500	15.118	0
2023-11-10	17.500	17.500	15.800	17.500	15.118	795
2023-11-09	17.500	17.500	15.800	17.500	15.118	997
2023-11-08	17.500	18.950	17.500	17.500	15.118	2,250
2023-11-07	16.500	18.950	14.050	16.500	14.254	1,515
2023-11-06	17.500	19.950	15.000	16.500	14.254	7,644
2023-11-03	15.000	15.000	15.000	15.000	12.959	182
2023-11-02	15.800	15.800	15.800	15.800	13.650	265
2023-11-01	17.500	20.000	15.800	17.500	15.118	3,464
2023-10-31	17.500	17.500	17.000	17.500	15.118	391
2023-10-30	15.800	15.800	15.500	15.500	13.390	3,300
2023-10-27	16.500	19.000	14.900	17.500	15.118	5,693
2023-10-26	16.500	18.000	14.050	16.500	14.254	7,721
2023-10-25	16.500	16.500	16.100	16.500	14.254	228
2023-10-24	16.500	16.500	16.500	16.500	14.254	0
2023-10-23	14.500	18.000	14.000	16.500	14.254	21,669
2023-10-20	14.500	14.500	14.500	14.500	12.527	0
2023-10-19	13.100	13.100	12.000	13.100	11.317	3,940
2023-10-18	13.100	13.100	13.100	13.100	11.317	2,500
2023-10-17	14.500	16.950	14.500	14.500	12.527	2,877
2023-10-16	14.500	14.500	14.500	14.500	12.527	0
2023-10-13	13.500	16.950	12.050	14.800	12.786	5,041
2023-10-12	13.500	13.500	13.500	13.500	11.663	0
2023-10-11	13.500	15.950	13.500	13.500	11.663	2,579
2023-10-10	13.500	13.500	13.500	13.500	11.663	0
2023-10-09	13.500	13.500	13.500	13.500	11.663	0
2023-10-06	12.200	12.200	12.200	12.200	10.540	1,712
2023-10-05	13.500	13.500	13.500	13.500	11.663	0
2023-10-04	13.500	13.500	13.500	13.500	11.663	0
2023-10-03	13.500	13.500	13.500	13.500	11.663	0
2023-10-02	13.500	15.950	13.500	13.500	11.663	6,802
2023-09-29	14.500	15.950	12.000	13.500	11.663	11,296
2023-09-28	15.500	16.950	13.000	14.500	12.527	6,757
2023-09-27	15.500	15.500	15.500	15.500	13.390	0
2023-09-26	15.500	15.500	15.500	15.500	13.390	0
2023-09-25	15.500	15.500	13.500	15.500	13.390	2,331
2023-09-22	15.500	15.500	13.800	15.500	13.390	880
2023-09-21	14.100	14.100	14.100	14.100	12.181	402
2023-09-20	15.500	15.500	15.500	15.500	13.390	0
2023-09-19	15.500	17.000	13.050	17.000	14.686	2,430
2023-09-18	15.500	17.950	14.300	15.500	13.390	7,253

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.