British and American Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	24.000	24.500	20.000	23.000	23.000	65,440
2024-11-19	24.000	25.960	24.000	24.000	24.000	2,018
2024-11-18	24.500	26.000	22.000	24.000	24.000	6,133
2024-11-15	27.500	28.220	25.000	26.000	26.000	26,650
2024-11-14	31.000	31.000	26.051	28.000	28.000	87,595
2024-11-13	33.500	35.000	30.400	30.400	28.650	61,576
2024-11-12	34.000	36.000	31.400	32.000	30.158	47,675
2024-11-11	33.500	36.000	32.000	34.000	32.043	156,249
2024-11-08	33.000	36.009	32.000	33.500	31.572	32,319
2024-11-07	32.500	35.000	31.000	33.000	31.100	20,950
2024-11-06	32.000	34.000	30.200	32.500	30.629	30,758
2024-11-05	34.000	35.782	30.000	33.400	31.477	89,760
2024-11-04	30.000	37.400	28.000	29.000	27.331	147,847
2024-11-01	30.500	31.920	27.400	27.400	25.823	8,153
2024-10-31	28.500	32.000	25.400	25.400	23.938	102,127
2024-10-30	26.000	30.000	24.800	28.000	26.388	27,725
2024-10-29	26.000	28.000	24.000	26.000	24.503	9,913
2024-10-28	25.500	28.000	23.600	26.000	24.503	24,686
2024-10-25	25.500	27.000	24.000	25.500	24.032	3,283
2024-10-24	24.500	27.000	22.600	22.600	21.299	43,874
2024-10-23	24.500	25.850	24.500	24.500	23.090	1,909
2024-10-22	25.000	26.000	22.600	25.000	23.561	10,129
2024-10-21	22.600	27.000	22.600	25.000	23.561	37,088
2024-10-18	22.500	22.500	22.500	22.500	21.205	0
2024-10-17	22.500	22.500	21.000	22.500	21.205	563
2024-10-16	22.500	24.000	21.000	21.600	20.357	987
2024-10-15	21.500	24.000	20.000	22.500	21.205	6,086
2024-10-14	21.500	23.000	20.768	21.500	20.262	17,802
2024-10-11	21.500	23.000	20.000	21.500	20.262	53,714
2024-10-10	21.500	21.500	21.050	21.500	20.262	1,002
2024-10-09	21.500	21.500	21.500	21.500	20.262	0
2024-10-08	21.500	24.332	20.000	21.500	20.262	36,941
2024-10-07	21.500	23.000	20.750	21.500	20.262	3,372
2024-10-04	21.000	23.000	20.000	21.500	20.262	9,602
2024-10-03	21.000	21.000	19.780	21.000	19.791	4,838
2024-10-02	20.500	22.000	19.000	21.000	19.791	1,670
2024-10-01	20.500	22.000	19.570	20.500	19.320	2,104
2024-09-30	20.500	20.500	20.500	20.500	19.320	0
2024-09-27	20.500	20.500	20.500	20.500	19.320	0
2024-09-26	20.500	20.500	19.000	20.500	19.320	52
2024-09-25	20.500	22.000	19.000	20.500	19.320	137
2024-09-24	20.500	20.500	20.500	20.500	19.320	0
2024-09-23	20.500	20.500	19.000	20.500	19.320	400
2024-09-20	20.500	22.000	20.500	20.500	19.320	23,185
2024-09-19	20.500	21.500	19.900	20.500	19.320	5,078
2024-09-18	20.500	20.500	20.500	20.500	19.320	0
2024-09-17	20.500	20.500	20.500	20.500	19.320	0
2024-09-16	20.500	20.500	20.500	20.500	19.320	0
2024-09-13	20.500	20.500	19.137	20.500	19.320	18,745
2024-09-12	20.500	21.970	20.500	20.500	19.320	417
2024-09-11	20.500	22.000	19.000	20.500	19.320	393
2024-09-10	21.000	22.000	19.000	20.500	19.320	4,786
2024-09-09	21.000	22.960	19.680	21.000	19.791	1,147
2024-09-06	21.000	21.000	21.000	21.000	19.791	0
2024-09-05	21.000	21.000	19.000	21.000	19.791	7
2024-09-04	21.000	21.000	21.000	21.000	19.791	0
2024-09-03	21.000	23.000	19.000	21.000	19.791	57
2024-09-02	21.000	21.000	21.000	21.000	19.791	0
2024-08-30	21.000	21.000	19.680	21.000	19.791	529
2024-08-29	21.000	22.500	19.000	21.000	19.791	6,630

← NewerPage 9 of 21 · 1,256 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.