British and American Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	17.500	20.000	15.000	17.500	15.118	1,008
2023-06-21	17.500	20.000	15.000	19.200	16.587	1,682
2023-06-20	17.500	17.500	17.000	17.500	15.118	17,830
2023-06-19	17.500	20.000	15.000	17.500	15.118	9,513
2023-06-16	17.500	19.200	17.500	17.500	15.118	273
2023-06-15	17.500	20.000	15.000	17.500	15.118	2,872
2023-06-14	17.500	17.500	17.500	17.500	15.118	0
2023-06-13	16.500	20.000	15.000	17.500	15.118	1,009
2023-06-12	16.500	18.950	16.500	16.500	14.254	262
2023-06-09	16.500	16.500	16.500	16.500	14.254	0
2023-06-08	16.500	16.500	16.500	16.500	14.254	0
2023-06-07	16.500	16.500	16.500	16.500	14.254	0
2023-06-06	16.500	16.500	16.500	16.500	14.254	0
2023-06-05	16.500	16.500	14.050	16.500	14.254	262
2023-06-02	16.500	16.500	16.500	16.500	14.254	0
2023-06-01	16.500	16.500	16.500	16.500	14.254	0
2023-05-31	16.500	18.950	16.500	16.500	14.254	2,609
2023-05-30	16.500	16.500	16.500	16.500	14.254	0
2023-05-26	16.500	16.500	16.500	16.500	14.254	0
2023-05-25	16.500	16.500	16.500	16.500	14.254	0
2023-05-24	16.500	16.500	14.050	16.500	14.254	2,639
2023-05-23	16.500	18.950	16.500	16.500	14.254	2,824
2023-05-22	16.500	16.500	16.100	16.500	14.254	219
2023-05-19	16.500	18.100	16.500	16.500	14.254	219
2023-05-18	16.500	18.100	16.500	16.500	14.254	165
2023-05-17	16.500	16.500	14.050	16.500	14.254	3,931
2023-05-16	16.500	16.500	16.500	16.500	14.254	0
2023-05-15	16.500	18.950	14.000	16.500	14.254	6,579
2023-05-12	16.500	16.500	16.500	16.500	14.254	0
2023-05-11	16.500	18.950	14.050	16.500	14.254	1,570
2023-05-10	16.500	16.500	14.050	16.500	14.254	2,165
2023-05-09	17.500	19.200	15.050	16.500	14.254	8,661
2023-05-05	17.500	20.000	15.000	17.500	15.118	508
2023-05-04	17.500	20.000	15.000	17.500	15.118	231
2023-05-03	17.500	20.000	15.000	17.500	15.118	10,842
2023-05-02	17.500	20.000	15.000	17.500	15.118	198
2023-04-28	17.500	20.000	15.000	17.500	15.118	2,446
2023-04-27	17.500	17.500	16.000	17.500	15.118	137
2023-04-26	17.500	17.500	16.000	17.500	15.118	219
2023-04-25	17.500	17.500	17.500	17.500	15.118	0
2023-04-24	16.500	19.000	15.000	15.000	12.959	11,172
2023-04-21	16.500	16.500	14.900	16.500	14.254	1,186
2023-04-20	16.500	16.500	16.500	16.500	14.254	0
2023-04-19	16.500	18.000	16.500	16.500	14.254	1,472
2023-04-18	14.500	17.950	14.050	16.500	14.254	29,949
2023-04-17	16.000	16.000	12.000	16.000	13.822	15,483
2023-04-14	17.000	17.000	17.000	17.000	14.686	0
2023-04-13	17.000	19.700	14.060	17.000	14.686	1,962
2023-04-12	17.000	19.700	17.000	17.000	14.686	2,972
2023-04-11	17.000	19.700	14.060	17.000	14.686	9,738
2023-04-06	17.000	17.000	15.400	17.000	14.686	1,917
2023-04-05	19.040	19.040	17.000	17.000	14.686	5,000
2023-04-04	20.000	20.000	20.000	20.000	17.278	0
2023-04-03	20.000	20.000	20.000	20.000	17.278	0
2023-03-31	20.000	22.720	18.100	18.100	15.637	17,547
2023-03-30	20.000	20.000	20.000	20.000	17.278	0
2023-03-29	22.720	24.000	22.720	23.000	19.870	3,111
2023-03-28	22.000	24.000	15.000	24.000	20.734	38,166
2023-03-27	22.000	22.000	22.000	22.000	19.006	0
2023-03-24	22.000	22.000	22.000	22.000	19.006	0

← NewerPage 15 of 21 · 1,255 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.