Advertisement
U.S. Markets open in 2 hrs 11 mins
S&P Futures
5,905.75 -14.25 (-0.24%) Dow Futures
43,320.00 -220.00 (-0.51%) Nasdaq Futures
20,614.00 -19.50 (-0.09%) Russell 2000 Futures
2,303.40 -14.30 (-0.62%) Crude Oil
68.71 -0.45 (-0.65%) Gold
2,634.30 +19.70 (+0.75%)
British & American Ord (BAF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 09:56AM GMT. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 368 |
| Nov 18, 2024 | 24.50 | 26.00 | 22.00 | 24.00 | 24.00 | 6,133 |
| Nov 15, 2024 | 27.50 | 28.22 | 25.00 | 26.00 | 26.00 | 26,650 |
| Nov 14, 2024 | 32.00 | 31.00 | 26.05 | 28.00 | 28.00 | 87,595 |
| Nov 13, 2024 | 33.50 | 35.00 | 30.40 | 30.40 | 30.40 | 61,576 |
| Nov 12, 2024 | 34.00 | 36.00 | 31.40 | 32.00 | 32.00 | 47,675 |
| Nov 11, 2024 | 33.50 | 36.00 | 32.00 | 34.00 | 34.00 | 156,249 |
| Nov 08, 2024 | 33.00 | 36.01 | 32.00 | 33.50 | 33.50 | 32,319 |
| Nov 07, 2024 | 32.50 | 35.00 | 31.00 | 33.00 | 33.00 | 20,950 |
| Nov 06, 2024 | 32.00 | 34.00 | 30.20 | 32.50 | 32.50 | 30,758 |
| Nov 05, 2024 | 34.00 | 35.78 | 30.00 | 33.40 | 33.40 | 89,760 |
| Nov 04, 2024 | 30.00 | 37.40 | 28.00 | 29.00 | 29.00 | 147,847 |
| Nov 01, 2024 | 30.50 | 31.92 | 27.40 | 27.40 | 27.40 | 8,153 |
| Oct 31, 2024 | 28.50 | 32.00 | 25.40 | 25.40 | 25.40 | 102,127 |
| Oct 30, 2024 | 26.00 | 30.00 | 24.80 | 28.00 | 28.00 | 27,725 |
| Oct 29, 2024 | 26.00 | 28.00 | 24.00 | 26.00 | 26.00 | 9,913 |
| Oct 28, 2024 | 25.50 | 28.00 | 23.60 | 26.00 | 26.00 | 24,686 |
| Oct 25, 2024 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 3,283 |
| Oct 24, 2024 | 24.50 | 27.00 | 23.00 | 24.50 | 24.50 | 43,665 |
| Oct 23, 2024 | 24.50 | 25.85 | 25.85 | 24.50 | 24.50 | 1,909 |
| Oct 22, 2024 | 25.00 | 26.00 | 22.60 | 25.00 | 25.00 | 10,129 |
| Oct 21, 2024 | 22.50 | 27.00 | 22.60 | 25.00 | 25.00 | 37,088 |
| Oct 18, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Oct 17, 2024 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | 563 |
| Oct 16, 2024 | 24.00 | 24.00 | 21.00 | 21.60 | 21.60 | 987 |
| Oct 15, 2024 | 21.50 | 24.00 | 20.00 | 22.50 | 22.50 | 6,086 |
| Oct 14, 2024 | 21.50 | 23.00 | 20.77 | 21.50 | 21.50 | 17,802 |
| Oct 11, 2024 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 53,714 |
| Oct 10, 2024 | 21.50 | 21.05 | 21.05 | 21.50 | 21.50 | 1,002 |
| Oct 09, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Oct 08, 2024 | 21.50 | 24.33 | 20.00 | 21.50 | 21.50 | 36,941 |
| Oct 07, 2024 | 21.50 | 23.00 | 20.75 | 21.50 | 21.50 | 3,372 |
| Oct 04, 2024 | 21.00 | 23.00 | 20.00 | 21.50 | 21.50 | 9,602 |
| Oct 03, 2024 | 21.00 | 19.78 | 19.78 | 21.00 | 21.00 | 4,838 |
| Oct 02, 2024 | 20.50 | 22.00 | 19.00 | 21.00 | 21.00 | 1,670 |
| Oct 01, 2024 | 20.50 | 22.00 | 19.57 | 20.50 | 20.50 | 2,104 |
| Sep 30, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sep 27, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sep 26, 2024 | 20.50 | 20.00 | 19.00 | 20.50 | 20.50 | 52 |
| Sep 25, 2024 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | 137 |
| Sep 24, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sep 23, 2024 | 20.50 | 19.00 | 19.00 | 20.50 | 20.50 | 400 |
| Sep 20, 2024 | 20.50 | 22.00 | 21.50 | 20.50 | 20.50 | 23,185 |
| Sep 19, 2024 | 20.50 | 21.50 | 19.90 | 20.50 | 20.50 | 5,078 |
| Sep 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sep 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sep 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Sep 13, 2024 | 20.50 | 19.14 | 19.14 | 20.50 | 20.50 | 18,745 |
| Sep 12, 2024 | 20.50 | 21.97 | 21.97 | 20.50 | 20.50 | 417 |
| Sep 11, 2024 | 20.50 | 22.00 | 19.00 | 20.50 | 20.50 | 393 |
| Sep 10, 2024 | 21.00 | 22.00 | 19.00 | 20.50 | 20.50 | 4,786 |
| Sep 09, 2024 | 21.00 | 22.96 | 19.68 | 21.00 | 21.00 | 1,147 |
| Sep 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 05, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 21.00 | 7 |
| Sep 04, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 03, 2024 | 21.00 | 23.00 | 19.00 | 21.00 | 21.00 | 57 |
| Sep 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 30, 2024 | 21.00 | 19.68 | 19.68 | 21.00 | 21.00 | 529 |
| Aug 29, 2024 | 21.00 | 22.50 | 19.00 | 21.00 | 21.00 | 6,630 |
| Aug 28, 2024 | 21.00 | 23.00 | 19.00 | 21.00 | 21.00 | 156 |
| Aug 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 23, 2024 | 21.00 | 21.96 | 21.96 | 21.00 | 21.00 | 5,000 |
| Aug 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 21, 2024 | 21.00 | 21.96 | 21.96 | 21.00 | 21.00 | 321 |
| Aug 20, 2024 | 21.00 | 19.30 | 19.00 | 21.00 | 21.00 | 22,000 |
| Aug 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 14, 2024 | 21.00 | 19.20 | 19.20 | 21.00 | 21.00 | 2,479 |
| Aug 13, 2024 | 21.00 | 19.04 | 19.04 | 21.00 | 21.00 | 10,000 |
| Aug 12, 2024 | 21.00 | 19.20 | 19.20 | 21.00 | 21.00 | 351 |
| Aug 09, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 21.00 | 110 |
| Aug 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 07, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 06, 2024 | 21.50 | 23.00 | 19.00 | 21.00 | 21.00 | 4,831 |
| Aug 05, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Aug 02, 2024 | 21.50 | 20.80 | 20.80 | 21.50 | 21.50 | 190 |
| Aug 01, 2024 | 21.00 | 23.00 | 19.00 | 21.50 | 21.50 | 8,728 |
| Jul 31, 2024 | 21.00 | 20.01 | 20.01 | 21.00 | 21.00 | 815 |
| Jul 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jul 29, 2024 | 21.00 | 22.90 | 20.60 | 21.00 | 21.00 | 2,436 |
| Jul 26, 2024 | 21.00 | 22.90 | 19.99 | 21.00 | 21.00 | 1,277 |
| Jul 25, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 21.00 | 231 |
| Jul 24, 2024 | 21.00 | 19.96 | 19.00 | 21.00 | 21.00 | 322 |
| Jul 23, 2024 | 21.00 | 23.00 | 19.00 | 21.00 | 21.00 | 193 |
| Jul 22, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 21.00 | 733 |
| Jul 19, 2024 | 23.00 | 25.00 | 19.00 | 21.00 | 21.00 | 13,245 |
| Jul 18, 2024 | 23.00 | 21.00 | 21.00 | 23.00 | 23.00 | 413 |
| Jul 17, 2024 | 23.00 | 25.00 | 21.00 | 23.00 | 23.00 | 36,021 |
| Jul 16, 2024 | 21.50 | 24.00 | 20.00 | 23.00 | 23.00 | 7,661 |
| Jul 15, 2024 | 21.50 | 20.62 | 20.62 | 21.50 | 21.50 | 1,351 |
| Jul 12, 2024 | 19.50 | 22.00 | 19.00 | 21.00 | 21.00 | 4,781 |
| Jul 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jul 10, 2024 | 19.50 | 20.97 | 18.00 | 19.50 | 19.50 | 860 |
| Jul 09, 2024 | 19.00 | 21.00 | 17.00 | 19.50 | 19.50 | 11,674 |
| Jul 08, 2024 | 19.00 | 21.00 | 17.82 | 19.00 | 19.00 | 4,637 |
| Jul 05, 2024 | 19.00 | 21.00 | 21.00 | 19.00 | 19.00 | 1,000 |
| Jul 04, 2024 | 19.00 | 17.76 | 17.76 | 19.00 | 19.00 | 262 |
| Jul 03, 2024 | 19.00 | 18.60 | 17.00 | 19.00 | 19.00 | 540 |
| Jul 02, 2024 | 19.00 | 21.00 | 17.00 | 19.00 | 19.00 | 2,457 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.