British and American Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	15.800	15.800	15.800	15.800	13.650	223
2023-09-14	16.500	18.950	13.000	15.500	13.390	18,443
2023-09-13	18.000	18.000	18.000	18.000	15.550	5,014
2023-09-12	16.500	16.500	16.500	16.500	14.254	0
2023-09-11	16.500	16.500	16.500	16.500	14.254	0
2023-09-08	15.500	15.500	14.100	15.500	13.390	4,008
2023-09-07	15.500	17.950	13.050	15.500	13.390	6,943
2023-09-06	16.000	18.000	16.000	16.000	13.822	11,974
2023-09-05	17.300	17.300	12.000	17.300	14.945	24,623
2023-09-04	17.500	20.000	15.000	17.500	15.118	350
2023-09-01	17.500	19.950	14.000	17.500	15.118	22,636
2023-08-31	17.500	17.500	17.500	17.500	15.118	0
2023-08-30	18.500	20.000	15.000	16.300	14.082	6,299
2023-08-29	18.500	23.000	16.050	18.500	15.982	28,458
2023-08-25	18.500	18.500	18.500	18.500	15.982	0
2023-08-24	18.500	21.000	16.000	18.500	15.982	1,148
2023-08-23	17.500	21.000	16.000	17.100	14.773	8,339
2023-08-22	17.500	22.000	15.000	17.500	15.118	19,486
2023-08-21	17.500	21.000	15.050	17.000	14.686	18,856
2023-08-18	17.500	20.000	15.000	15.000	12.959	532
2023-08-17	17.500	20.000	15.000	15.500	13.390	11,763
2023-08-16	17.500	17.500	15.050	17.500	15.118	110
2023-08-15	17.500	17.500	17.500	17.500	15.118	0
2023-08-14	17.500	17.500	17.100	17.500	15.118	1,000
2023-08-11	17.500	17.500	17.500	17.500	15.118	0
2023-08-10	17.500	17.500	17.500	17.500	15.118	189
2023-08-09	17.500	17.500	17.500	17.500	15.118	0
2023-08-08	17.500	19.200	15.050	17.500	15.118	8,233
2023-08-07	17.500	20.000	17.500	17.500	15.118	1,440
2023-08-04	17.500	19.950	15.050	19.000	16.414	7,228
2023-08-03	17.500	20.000	15.000	17.300	14.945	5,168
2023-08-02	17.500	20.000	15.000	17.500	15.118	2,850
2023-08-01	17.500	17.500	15.900	17.500	15.118	1,111
2023-07-31	17.500	20.000	15.050	17.500	15.118	10,579
2023-07-28	20.000	20.000	20.000	20.000	17.278	2,541
2023-07-27	17.500	19.950	15.050	19.200	16.587	12,022
2023-07-26	17.500	19.200	17.500	17.500	15.118	219
2023-07-25	17.500	19.950	15.050	17.500	15.118	9,685
2023-07-24	17.500	17.500	17.500	17.500	15.118	0
2023-07-21	17.500	17.500	15.050	17.500	15.118	21,567
2023-07-20	17.500	20.000	15.050	20.000	17.278	2,272
2023-07-19	20.000	26.000	20.000	20.000	17.278	7,858
2023-07-18	19.200	19.200	19.200	19.200	16.587	2,539
2023-07-17	17.500	17.500	15.050	17.500	15.118	231
2023-07-14	17.500	17.500	17.500	17.500	15.118	0
2023-07-13	17.500	20.000	15.800	17.000	14.686	4,173
2023-07-12	17.500	17.500	17.500	17.500	15.118	0
2023-07-11	15.500	26.000	15.000	17.500	15.118	40,099
2023-07-10	15.500	15.500	15.500	15.500	13.390	0
2023-07-07	15.500	17.950	15.500	15.500	13.390	500
2023-07-06	15.500	15.500	15.500	15.500	13.390	0
2023-07-05	15.500	17.950	15.500	15.500	13.390	2,722
2023-07-04	15.500	18.000	15.500	15.500	13.390	482
2023-07-03	17.500	18.000	12.000	18.000	15.550	56,177
2023-06-30	17.500	19.950	15.000	17.500	15.118	29,609
2023-06-29	17.500	17.500	17.500	17.500	15.118	0
2023-06-28	17.500	20.000	15.000	17.500	15.118	468
2023-06-27	17.500	20.000	15.000	19.200	16.587	614
2023-06-26	17.500	17.500	17.500	17.500	15.118	0
2023-06-23	17.500	20.000	15.000	17.500	15.118	346

← NewerPage 14 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.