British & American Investment Trust PLC (BAF.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BAF.L Historical Return
If you invested 1000 GBp in British & American Investment Trust PLC (BAF.L) 10 years ago, it would be worth 217.98 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 343.2 GBp, while 1000 GBp invested 1 year ago would be worth 500 GBp. This corresponds to total returns of -78.2%, -65.68%, -50%, respectively, with annualized returns of -14.12%, -19.26%, -50%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BAF.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 20, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 19, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 18, 2026 | 8 | 7.3 | 7.3 | 8 | 7.3 | 4,502 |
| August 17, 2026 | 9 | 8 | 8 | 10 | 8 | 11,520 |
| August 14, 2026 | 9 | 9.85 | 9.85 | 9.85 | 8.33 | 36,829 |
| August 13, 2026 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 12, 2026 | 8 | 9 | 9 | 12 | 8 | 84,891 |
| August 11, 2026 | 8 | 8 | 8 | 9.69 | 8 | 512 |
| August 10, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 07, 2026 | 7.2 | 8 | 8 | 8 | 6.84 | 13,869 |
| August 06, 2026 | 8 | 8 | 8 | 8 | 6 | 149,003 |
| August 05, 2026 | 8 | 8 | 8 | 9.7 | 8 | 5,000 |
| August 04, 2026 | 8 | 8 | 8 | 9.7 | 8 | 6,903 |
| August 03, 2026 | 8 | 8 | 8 | 9.8 | 8 | 4,021 |
| July 31, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 30, 2026 | 7.55 | 8 | 8 | 8 | 7.55 | 13,028 |
| July 29, 2026 | 8 | 8 | 8 | 8 | 6.45 | 1,562 |
| July 28, 2026 | 6.45 | 8 | 8 | 8 | 6.45 | 7,430 |
| July 27, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 24, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 22, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 21, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 20, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 17, 2026 | 8 | 8 | 8 | 8 | 8 | 0 |
| July 16, 2026 | 8 | 8 | 8 | 9.12 | 8 | 1,570 |
| July 10, 2026 | 8 | 8 | 8 | 9.08 | 8 | 38,430 |
| July 09, 2026 | 8 | 8 | 8 | 8 | 6.35 | 38,430 |
| July 08, 2026 | 8 | 8 | 8 | 8 | 6.38 | 13,658 |
| July 06, 2026 | 7.75 | 8 | 8 | 8 | 6.38 | 16,137 |
| June 30, 2026 | 8 | 8 | 8 | 8 | 6.38 | 626 |
| June 29, 2026 | 8 | 8 | 8 | 9.12 | 8 | 1 |
| June 24, 2026 | 7.5 | 8 | 8 | 8.9 | 6.35 | 30,228 |
| June 19, 2026 | 8 | 7.5 | 7.5 | 8 | 7.5 | 528 |
| June 18, 2026 | 8 | 7.5 | 7.5 | 8.34 | 6.2 | 27,984 |
| June 17, 2026 | 8.5 | 8.5 | 8.5 | 9.34 | 8.5 | 1,336 |
| June 16, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0 |
| June 15, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 7 | 7,323 |
| June 12, 2026 | 8.5 | 8.5 | 8.5 | 9.8 | 8.5 | 18,205 |
| June 11, 2026 | 9 | 8.5 | 8.5 | 9 | 7.76 | 25,662 |
| June 10, 2026 | 9 | 9 | 9 | 9 | 9 | 0 |
| June 09, 2026 | 9 | 9 | 9 | 9 | 9 | 0 |
| June 08, 2026 | 9 | 9 | 9 | 9 | 7.76 | 27,478 |
| June 05, 2026 | 9 | 9 | 9 | 9 | 7.6 | 9,096 |
| June 04, 2026 | 10 | 9 | 9 | 10.12 | 9 | 1,828 |
| June 03, 2026 | 9 | 10 | 10 | 10 | 9 | 224 |
| June 02, 2026 | 10 | 10 | 10 | 10 | 10 | 0 |
| June 01, 2026 | 10 | 10 | 10 | 11 | 9 | 1,154 |
| May 29, 2026 | 10 | 10 | 10 | 10 | 10 | 10,000 |
| May 28, 2026 | 9 | 10 | 10 | 11.6 | 8.5 | 44,407 |
| May 27, 2026 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0 |
| May 26, 2026 | 11 | 10.5 | 10.5 | 11 | 9.15 | 20,000 |
| May 22, 2026 | 11 | 11 | 11 | 11 | 11 | 0 |
| May 21, 2026 | 11 | 11 | 11 | 11 | 9.15 | 48,848 |
| May 20, 2026 | 11 | 11 | 11 | 11 | 9.15 | 191 |
| May 19, 2026 | 11.6 | 11 | 11 | 11.6 | 11 | 11,950 |
| May 18, 2026 | 11 | 11 | 11 | 11 | 9.15 | 7,162 |
| May 15, 2026 | 11 | 11 | 11 | 11.9 | 11 | 1,078 |
| May 14, 2026 | 11 | 11 | 11 | 11 | 11 | 0 |
| May 13, 2026 | 11 | 11 | 11 | 11.9 | 11 | 1,020 |
AD
