LSE · BAF · stock
British & American Ord (BAF) stock price history
Every LSE trading session of British & American Ord from Jan 3, 1996 to Sep 25, 2026: 7,847 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAF adjusted close, 1996 to 2026
- £1.30
- All time high, 2006
- £0.1800
- 52 week high, £0.0600 low
- 7,847
- Daily sessions since 1996
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
BAF key facts
- British & American Ord (BAF) closed at £0.0875 on Sep 25, 2026 on LSE.
- BAF's all time high close is £1.30, set on Apr 10, 2006; its all time low close is £0.0730 on Aug 18, 2026.
- BAF's 52 week range is £0.0600 to £0.1800.
- BAF returned -39.7% over the year to Sep 25, 2026 and -73.8% over five years.
- Over ten years BAF returned -88%, -19.3% a year compounded.
- BAF's deepest drawdown was -94.4% from Apr 10, 2006 to Aug 18, 2026.
- DataCedar holds 7,847 daily sessions of BAF history from Jan 3, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAF price chart, 1996 to 2026
BAF returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +9.4% |
| 6 months | -35.2% |
| Year to date | -39.7% |
| 1 year | -39.7% |
| 3 years | -43.5% |
| 5 years | -73.8% |
| 10 years | -88.2% |
| Since Jan 3, 1996 | -89.5% |
| Compound annual growth, 30.7 years | -7.1% |
BAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.30 on Apr 10, 2006
- All time low close
- £0.0730 on Aug 18, 2026
- 52 week high
- £0.1800 on Oct 8, 2025
- 52 week low
- £0.0600 on Aug 6, 2026
- Deepest drawdown
- -94.4% from Apr 10, 2006 to Aug 18, 2026, not yet recovered
- Best single session
- +60.9% on Nov 6, 2018
- Worst single session
- -54.0% on Nov 5, 2018
- Volatility, 1 year annualised
- 58.1%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2009, +50%
- Worst calendar year
- 2008, -40%
BAF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jan 3, 1996; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1450 | £0.1700 | £0.0600 | £0.0875 | -39.7% | 1.5M | 186 |
| 2025 | £0.2400 | £0.2600 | £0.1200 | £0.1450 | -39.6% | 2.5M | 253 |
| 2024 | £0.1799 | £0.3738 | £0.1399 | £0.2400 | +33.4% | 3M | 254 |
| 2023 | £0.2397 | £0.3195 | £0.1198 | £0.1799 | -24.9% | 1.4M | 251 |
| 2022 | £0.2495 | £0.3792 | £0.0998 | £0.2397 | -3.9% | 1M | 250 |
| 2021 | £0.3439 | £0.4091 | £0.1495 | £0.2495 | -27.5% | 2M | 253 |
| 2020 | £0.4433 | £0.4882 | £0.1494 | £0.3439 | -22.4% | 2.6M | 254 |
| 2019 | £0.4967 | £0.5768 | £0.2887 | £0.4433 | -6.1% | 4M | 253 |
| 2018 | £0.6953 | £0.9443 | £0.3474 | £0.4723 | -32.1% | 1.3M | 253 |
| 2017 | £0.8434 | £1.09 | £0.5954 | £0.6953 | -26.2% | 1.1M | 252 |
| 2016 | £1.04 | £1.09 | £0.6444 | £0.9427 | +0.1% | 794.9K | 253 |
| 2015 | £0.7246 | £1.14 | £0.6739 | £0.9418 | +14.6% | 664.6K | 253 |
| 2014 | £1.12 | £1.13 | £0.6438 | £0.8221 | -22.0% | 1M | 253 |
| 2013 | £0.7416 | £1.15 | £0.6921 | £1.05 | +42.1% | 1.9M | 253 |
| 2012 | £0.6519 | £0.7891 | £0.5941 | £0.7416 | +13.8% | 1.3M | 251 |
| 2011 | £0.7204 | £0.8585 | £0.6046 | £0.6519 | -9.5% | 243.3K | 252 |
| 2010 | £0.8874 | £0.8977 | £0.6606 | £0.7204 | -18.8% | 478.6K | 253 |
| 2009 | £0.5911 | £0.9860 | £0.4945 | £0.8874 | +50.1% | 2.1M | 253 |
| 2008 | £0.9794 | £0.9855 | £0.5416 | £0.5911 | -39.7% | 525.8K | 254 |
| 2007 | £1.27 | £1.31 | £0.8958 | £0.9794 | -22.8% | 1.6M | 253 |
| 2006 | £1.10 | £1.32 | £1.07 | £1.27 | +15.8% | 1.9M | 252 |
| 2005 | £0.8844 | £1.12 | £0.8451 | £1.10 | +24.0% | 4.2M | 260 |
| 2004 | £0.7561 | £0.9335 | £0.6579 | £0.8844 | +17.0% | 1.2M | 262 |
| 2003 | £0.6820 | £0.8124 | £0.4416 | £0.7561 | +10.9% | 891.1K | 261 |
| 2002 | £0.9510 | £0.9709 | £0.6623 | £0.6820 | -28.3% | 553.4K | 261 |
| 2001 | £1.19 | £1.22 | £0.7205 | £0.9510 | -19.8% | 917K | 261 |
| 2000 | £1.21 | £1.21 | £1.01 | £1.19 | -1.9% | 3.3M | 260 |
| 1999 | £1.08 | £1.25 | £1.01 | £1.21 | +12.3% | 3.1M | 261 |
| 1998 | £0.9777 | £1.28 | £0.8801 | £1.08 | +10.0% | 4.5M | 261 |
| 1997 | £0.9529 | £1.01 | £0.9187 | £0.9777 | +2.6% | 0 | 261 |
| 1996 | £0.8305 | £0.9626 | £0.8305 | £0.9529 | n/a | 0 | 260 |
BAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0875 | +14.4% |
| August 2026 | £0.0765 | -4.4% |
| July 2026 | £0.0800 | 0.0% |
| June 2026 | £0.0800 | -20.0% |
| May 2026 | £0.1000 | -23.1% |
| April 2026 | £0.1300 | -3.7% |
| March 2026 | £0.1350 | -6.9% |
| February 2026 | £0.1450 | -3.3% |
| January 2026 | £0.1500 | +3.4% |
| December 2025 | £0.1450 | +7.4% |
| November 2025 | £0.1350 | -10.0% |
| October 2025 | £0.1500 | +7.1% |
About the BAF data
Daily bars. 7,847 sessions from Jan 3, 1996 to Sep 25, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BAF share price history
