UK markets open in 3 hours 56 minutes

Bankers Investment Trust Plc (BNKR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
109.80-2.20 (-1.96%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024110.40111.40109.51109.80109.801,100,280
25 Apr 20240.00672 Dividend
24 Apr 2024111.60112.60111.60112.00111.992,122,388
23 Apr 2024113.00113.00111.20112.00111.992,361,418
22 Apr 2024110.00111.40109.40111.00110.991,570,753
19 Apr 2024110.00111.00109.60109.60109.591,434,957
18 Apr 2024110.00111.60110.00111.00110.992,390,558
17 Apr 2024109.00110.80109.00110.40110.391,662,633
16 Apr 2024110.00111.20109.70109.80109.791,794,274
15 Apr 2024111.80112.64111.20111.80111.792,076,240
12 Apr 2024111.80112.60111.31111.80111.792,019,105
11 Apr 2024112.00113.00111.00111.20111.192,443,083
10 Apr 2024110.80112.80110.60111.80111.792,263,910
09 Apr 2024110.80111.80110.44111.00110.992,150,700
08 Apr 2024110.60111.60109.30111.60111.592,358,800
05 Apr 2024109.40110.51108.60110.40110.392,304,864
04 Apr 2024110.40111.03110.20110.80110.793,748,807
03 Apr 2024110.00111.40110.00110.40110.392,827,483
02 Apr 2024111.20112.00110.78111.20111.196,990,491
28 Mar 2024111.80112.00111.40111.60111.592,721,776
27 Mar 2024111.40112.40111.06111.40111.392,209,268
26 Mar 2024111.60112.40110.81112.40112.392,722,930
25 Mar 2024111.40112.00111.00111.80111.792,652,793
22 Mar 2024111.20112.40111.20112.40112.392,713,807
21 Mar 2024110.80112.00110.50111.20111.193,865,778
20 Mar 2024109.80110.80109.80110.40110.394,312,794
19 Mar 2024111.00111.20109.88110.40110.393,043,747
18 Mar 2024110.00111.10109.40111.00110.991,694,637
15 Mar 2024109.60110.80109.40110.80110.793,034,624
14 Mar 2024110.40111.60110.20110.20110.193,065,979
13 Mar 2024109.80111.40109.80110.80110.792,556,321
12 Mar 2024110.60111.20109.60111.00110.992,163,828
11 Mar 2024109.60110.40109.20109.80109.791,679,023
08 Mar 2024109.40110.60109.00110.60110.592,460,309
07 Mar 2024110.00110.53109.00110.00109.992,469,079
06 Mar 2024109.40110.40109.40110.20110.192,275,146
05 Mar 2024108.80109.21108.20109.20109.191,545,778
04 Mar 2024108.00109.00108.00108.80108.792,321,837
01 Mar 2024107.20108.80107.20108.80108.791,931,330
29 Feb 2024106.20107.80106.20107.40107.393,380,036
28 Feb 2024106.40108.00106.00106.60106.592,554,114
27 Feb 2024107.40107.50106.00107.00106.992,277,083
26 Feb 2024108.00108.00105.92107.20107.191,998,557
23 Feb 2024108.00108.00106.20107.20107.192,310,188
22 Feb 2024106.00107.40106.00107.00106.991,416,953
21 Feb 2024105.40106.24105.20106.00105.992,088,293
20 Feb 2024106.60106.61105.60105.60105.591,961,873
19 Feb 2024106.20106.80105.60106.40106.391,781,278
16 Feb 2024106.20106.92105.60106.80106.792,224,435
15 Feb 2024105.60106.20105.25106.00105.992,679,253
14 Feb 2024106.40106.40104.80105.80105.792,504,033
13 Feb 2024106.60106.60104.75105.20105.191,796,124
12 Feb 2024104.80106.40104.20106.00105.993,254,701
09 Feb 2024105.00106.00104.12105.60105.591,571,290
08 Feb 2024103.60105.40103.60105.00104.991,907,858
07 Feb 2024104.20105.62104.20104.20104.191,970,681
06 Feb 2024104.60105.60104.04105.20105.191,959,667
05 Feb 2024103.00104.60103.00104.40104.392,674,362
02 Feb 2024103.60104.20103.60103.60103.591,233,475
01 Feb 2024103.20104.40102.80103.20103.191,772,022
31 Jan 2024103.80104.80103.22103.80103.791,446,995
30 Jan 2024103.60104.73102.82104.40104.392,135,471
29 Jan 2024103.60103.80102.96103.40103.392,282,861
26 Jan 2024102.60103.60102.60103.60103.592,120,900
25 Jan 2024104.60104.60102.60103.00102.992,054,607
25 Jan 20240.0066 Dividend
24 Jan 2024103.20104.20103.20103.60103.591,300,132
23 Jan 2024103.20104.00102.61103.60103.592,192,077
22 Jan 2024103.40103.60102.20103.20103.191,398,246
19 Jan 2024103.20103.20101.80102.20102.191,621,280
18 Jan 2024101.40103.20101.20102.20102.191,824,950
17 Jan 2024101.80103.00101.60101.80101.791,280,171
16 Jan 2024103.00104.00102.28103.20103.19824,098
15 Jan 2024102.72104.80102.44103.40103.392,647,852
12 Jan 2024102.80103.90102.80103.40103.391,496,808
11 Jan 2024102.40104.00102.40103.20103.192,085,840
10 Jan 2024102.60103.40101.20103.00102.991,583,643
09 Jan 2024102.80103.00101.20102.80102.791,227,720
08 Jan 2024102.20102.20100.00102.00101.991,256,476
05 Jan 2024101.40102.20100.90102.00101.991,462,537
04 Jan 2024101.60102.80101.20102.00101.991,364,991
03 Jan 2024101.80102.80101.33102.00101.993,623,982
02 Jan 2024102.20102.80101.55102.20102.193,201,270
29 Dec 2023101.40102.80101.40102.40102.39290,094
28 Dec 2023101.60102.68101.22101.80101.79747,917
27 Dec 2023101.80102.40101.00101.00100.991,139,619
22 Dec 2023101.80101.80101.00101.00100.99647,019
21 Dec 2023100.60101.60100.20101.40101.391,210,757
20 Dec 2023101.40101.80100.40101.20101.192,218,564
19 Dec 2023100.60101.6099.72100.60100.591,574,777
18 Dec 202399.80101.6099.60100.60100.592,211,360
15 Dec 2023101.00101.20100.06101.00100.992,882,759
14 Dec 202399.50101.6099.50101.00100.991,934,495
13 Dec 202399.20100.2099.20100.20100.191,573,162
12 Dec 202399.2099.8099.1099.6099.591,845,262
11 Dec 202398.3099.5098.3099.3099.291,656,034
08 Dec 202398.9099.4098.1099.0098.994,233,213
07 Dec 202398.6099.2098.0099.0098.991,610,502
06 Dec 202399.5099.5098.7099.2099.191,977,952
05 Dec 202398.3099.1097.9098.9098.891,088,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...