Bankers Inv Trust (BNKR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bankers Inv Trust

Date Open High Low Close* Volume
24/12/2025 132.20p 132.80p 132.00p 132.00p 324368
23/12/2025 132.60p 132.60p 131.40p 132.20p 636080
22/12/2025 132.20p 132.60p 130.80p 131.80p 544622
19/12/2025 131.60p 132.27p 130.20p 131.80p 2523220
18/12/2025 130.60p 131.40p 129.93p 131.00p 1383370
17/12/2025 132.80p 132.80p 130.00p 130.20p 1663240
16/12/2025 131.40p 132.38p 130.93p 131.40p 1808587
15/12/2025 132.00p 133.20p 131.60p 132.80p 1018838
12/12/2025 133.20p 133.60p 132.00p 132.20p 1504312
11/12/2025 132.60p 133.60p 132.40p 132.60p 1891747
10/12/2025 133.20p 133.80p 132.60p 133.80p 1437244
09/12/2025 133.60p 134.00p 133.00p 133.40p 1457115
08/12/2025 133.40p 134.40p 133.00p 133.40p 1681890
05/12/2025 134.00p 134.00p 132.80p 133.40p 861904
04/12/2025 133.20p 134.20p 133.00p 133.60p 1296713
03/12/2025 134.60p 134.60p 132.80p 133.40p 2522061
02/12/2025 133.00p 134.02p 132.06p 133.60p 2569585
01/12/2025 133.80p 133.80p 132.58p 133.20p 1367987
28/11/2025 132.60p 134.00p 132.40p 134.00p 1156758
27/11/2025 132.00p 133.20p 132.00p 132.80p 1783547
26/11/2025 132.60p 132.80p 131.77p 132.60p 2018755
25/11/2025 130.20p 131.60p 130.20p 131.20p 2043821
24/11/2025 131.80p 131.80p 130.20p 130.80p 4823994
21/11/2025 129.00p 130.40p 128.80p 130.00p 2451455
20/11/2025 131.40p 133.02p 131.40p 131.80p 2423284
19/11/2025 129.80p 131.40p 129.80p 130.40p 2383375
18/11/2025 129.60p 131.00p 129.00p 129.80p 3477503
17/11/2025 132.20p 133.40p 131.94p 132.00p 2308888
14/11/2025 132.60p 133.53p 131.00p 133.40p 2382130
13/11/2025 134.80p 135.60p 133.20p 133.20p 3832486
12/11/2025 134.20p 135.80p 134.20p 135.00p 2364732
11/11/2025 131.80p 133.80p 131.80p 133.60p 2191321
10/11/2025 131.00p 131.80p 130.80p 130.80p 3629936
07/11/2025 131.60p 132.40p 129.20p 129.20p 2340510
06/11/2025 133.20p 133.40p 131.40p 131.40p 2248159
05/11/2025 133.40p 133.40p 132.40p 133.40p 2615986
04/11/2025 132.60p 133.77p 131.60p 133.20p 1598591
03/11/2025 132.80p 134.01p 132.60p 133.20p 2307343
31/10/2025 134.00p 134.00p 133.00p 133.00p 1802840
30/10/2025 133.20p 133.80p 133.00p 133.40p 1857158
29/10/2025 133.20p 133.40p 132.60p 133.00p 2450253
28/10/2025 131.40p 132.86p 131.40p 132.20p 1590527
27/10/2025 131.80p 132.40p 131.60p 131.60p 2059740
24/10/2025 130.60p 131.60p 130.40p 131.40p 1667651
23/10/2025 129.20p 130.20p 128.58p 129.80p 2200465
22/10/2025 130.40p 131.00p 129.37p 130.00p 2186948
21/10/2025 129.00p 130.00p 128.82p 129.60p 2530206
20/10/2025 128.40p 129.60p 128.00p 129.20p 2045766
17/10/2025 127.40p 128.14p 125.99p 127.20p 2536951
16/10/2025 129.20p 129.60p 128.72p 128.80p 4362538
15/10/2025 128.20p 129.57p 128.20p 129.20p 2210293
14/10/2025 128.20p 128.44p 126.92p 128.20p 6988828
13/10/2025 129.80p 129.80p 127.40p 128.60p 2082308
10/10/2025 131.20p 131.40p 127.80p 127.80p 5988371
09/10/2025 132.00p 132.40p 130.80p 130.80p 2041517
08/10/2025 130.60p 131.80p 130.60p 131.20p 1775013
07/10/2025 131.40p 132.36p 130.80p 130.80p 1273220
06/10/2025 131.80p 132.40p 129.80p 131.60p 2295597
03/10/2025 131.00p 131.80p 130.15p 131.40p 1402514
02/10/2025 130.40p 131.20p 129.60p 130.20p 11748283
01/10/2025 129.40p 130.00p 128.40p 129.80p 7713967
30/09/2025 129.80p 130.20p 129.20p 129.80p 1763251
29/09/2025 129.80p 130.40p 129.01p 130.20p 1330768
26/09/2025 129.00p 129.60p 127.60p 129.40p 1620607
25/09/2025 129.00p 129.40p 128.20p 128.80p 1140705
24/09/2025 129.60p 129.66p 128.80p 129.20p 1753750
23/09/2025 129.00p 129.60p 128.87p 129.40p 6211120
22/09/2025 128.40p 129.40p 127.75p 129.40p 1624957
19/09/2025 126.80p 128.40p 126.80p 127.80p 2645109
18/09/2025 127.20p 128.20p 126.20p 128.20p 1904694
17/09/2025 126.40p 126.60p 125.20p 126.60p 2064805
16/09/2025 125.80p 127.00p 125.80p 126.40p 1904091
15/09/2025 125.80p 127.00p 125.40p 127.00p 6899672
12/09/2025 125.60p 126.40p 124.80p 126.40p 1708347
11/09/2025 124.40p 125.40p 124.40p 126.00p 1979231
10/09/2025 124.40p 125.60p 124.40p 125.40p 4910280
09/09/2025 124.00p 124.60p 123.60p 124.40p 1844734
08/09/2025 124.00p 124.80p 124.00p 124.40p 1673221
05/09/2025 124.20p 125.00p 123.00p 124.20p 1710162
04/09/2025 122.80p 123.80p 122.60p 124.20p 969769
03/09/2025 122.40p 123.80p 122.20p 123.00p 1710347
02/09/2025 123.00p 123.80p 121.79p 122.20p 2094910
01/09/2025 122.40p 123.80p 122.40p 123.60p 1714845
29/08/2025 124.40p 124.40p 123.00p 123.20p 1114086
28/08/2025 123.80p 124.00p 123.20p 124.00p 1177629
27/08/2025 123.60p 124.60p 123.20p 123.80p 1390638
26/08/2025 124.40p 124.40p 122.80p 123.80p 1378835
22/08/2025 123.60p 124.60p 123.20p 124.00p 1367461
21/08/2025 124.80p 124.80p 122.60p 123.20p 1051241
20/08/2025 123.20p 124.20p 122.40p 123.40p 1425750
19/08/2025 124.00p 124.80p 123.40p 123.80p 1559310
18/08/2025 123.60p 124.36p 123.20p 124.00p 1592040
15/08/2025 123.60p 124.80p 123.49p 123.80p 635756
14/08/2025 123.00p 124.20p 123.00p 123.80p 1246854
13/08/2025 123.40p 123.80p 122.60p 123.60p 1656038
12/08/2025 123.00p 123.40p 122.20p 123.00p 1644587
11/08/2025 122.40p 123.20p 121.80p 123.00p 1033186
08/08/2025 122.40p 123.20p 121.40p 121.80p 466977
07/08/2025 122.00p 123.51p 121.80p 122.20p 1136925
06/08/2025 122.80p 123.60p 121.94p 122.00p 1471500
05/08/2025 122.20p 123.55p 121.80p 121.80p 1779909
04/08/2025 120.60p 122.40p 120.60p 122.00p 1635630
01/08/2025 122.80p 123.60p 120.60p 121.00p 1212909
31/07/2025 123.80p 125.40p 122.80p 123.80p 2017850
30/07/2025 123.00p 124.00p 122.60p 123.20p 1375979
29/07/2025 123.20p 123.96p 123.00p 123.00p 1861393
28/07/2025 124.40p 125.40p 122.60p 122.60p 1925477
25/07/2025 123.60p 124.20p 123.20p 123.80p 835142
24/07/2025 122.80p 123.85p 122.20p 123.40p 1617116
23/07/2025 122.20p 123.40p 122.20p 122.80p 2865740
22/07/2025 122.20p 123.00p 121.79p 122.00p 2573234
21/07/2025 122.60p 123.80p 122.49p 122.60p 1888902
18/07/2025 124.00p 124.40p 122.60p 122.60p 1420430
17/07/2025 122.60p 124.04p 121.80p 123.60p 2164074
16/07/2025 122.00p 123.60p 122.00p 122.20p 2035711
15/07/2025 123.60p 124.00p 122.44p 123.20p 2006577
14/07/2025 122.60p 123.40p 122.55p 122.80p 1686093
11/07/2025 122.60p 123.20p 122.10p 122.60p 2100941
10/07/2025 121.40p 123.00p 121.40p 122.60p 1763073
09/07/2025 122.20p 122.44p 121.20p 121.80p 1927858
08/07/2025 121.00p 122.21p 121.00p 122.20p 1617058
07/07/2025 121.80p 122.60p 121.32p 121.40p 1314550
04/07/2025 121.20p 122.40p 121.20p 122.00p 1547243
03/07/2025 120.40p 122.40p 120.40p 122.00p 1500828
02/07/2025 120.00p 121.60p 120.00p 121.40p 1508896
01/07/2025 121.00p 121.00p 119.80p 120.80p 3091590
30/06/2025 120.40p 121.00p 119.48p 120.60p 1432881
27/06/2025 118.00p 120.20p 118.00p 120.20p 1215656
26/06/2025 116.80p 118.40p 116.80p 118.20p 1982486
25/06/2025 117.00p 118.13p 117.00p 117.80p 1928998
24/06/2025 117.80p 117.80p 116.80p 116.80p 1489847
23/06/2025 117.40p 117.80p 115.80p 115.80p 1030724
20/06/2025 116.60p 118.20p 116.41p 116.80p 4717942
19/06/2025 117.00p 118.60p 116.20p 116.20p 2019179
18/06/2025 117.80p 118.81p 117.60p 118.00p 2490858
17/06/2025 117.20p 118.60p 116.80p 118.20p 1494658
16/06/2025 117.60p 118.60p 116.60p 118.20p 1138237
13/06/2025 116.60p 118.00p 115.40p 117.60p 2105562
12/06/2025 117.20p 119.40p 117.20p 118.40p 849809
11/06/2025 118.00p 119.00p 117.60p 118.80p 999930
10/06/2025 114.60p 119.00p 114.60p 118.40p 1598472
09/06/2025 116.80p 118.20p 116.80p 118.00p 1331818
06/06/2025 116.00p 118.00p 114.60p 117.80p 1540348
05/06/2025 116.60p 117.00p 115.20p 116.40p 1187504
04/06/2025 116.20p 116.80p 115.32p 116.40p 1701571
03/06/2025 114.60p 116.40p 114.60p 116.00p 1972996
02/06/2025 114.40p 115.80p 113.60p 115.20p 1664414
30/05/2025 113.60p 115.80p 113.60p 115.20p 2004316
29/05/2025 116.40p 117.20p 114.40p 114.80p 1380128
28/05/2025 115.00p 116.00p 114.40p 114.60p 1285462
27/05/2025 113.60p 115.80p 112.00p 114.80p 2489085
23/05/2025 112.60p 115.80p 111.60p 113.40p 1760175
22/05/2025 116.60p 116.60p 114.57p 115.20p 1229424
21/05/2025 116.80p 117.60p 116.00p 116.20p 1134507
20/05/2025 117.40p 118.40p 117.00p 117.20p 1640243
19/05/2025 117.20p 117.55p 115.20p 117.20p 3010604
16/05/2025 116.60p 117.40p 115.48p 117.20p 2742717
15/05/2025 116.20p 117.60p 116.00p 117.00p 1603789
14/05/2025 115.00p 117.00p 114.80p 116.60p 2902279
13/05/2025 114.80p 116.80p 114.80p 116.60p 997390
12/05/2025 113.80p 116.55p 113.00p 115.00p 1734770
09/05/2025 114.60p 114.60p 112.60p 113.40p 687875
08/05/2025 111.80p 114.00p 111.80p 113.60p 1458840
07/05/2025 111.60p 113.20p 111.20p 112.20p 1666287
06/05/2025 110.60p 112.40p 110.20p 112.40p 1703275
02/05/2025 110.80p 113.06p 110.80p 113.00p 958775
01/05/2025 110.20p 112.20p 109.96p 111.80p 1470980
30/04/2025 110.80p 111.00p 108.60p 109.60p 872429
29/04/2025 110.20p 110.40p 108.60p 110.00p 1431479
28/04/2025 109.00p 110.00p 108.35p 109.60p 1328422
25/04/2025 109.20p 109.94p 108.39p 109.00p 1464525
24/04/2025 107.20p 109.20p 106.00p 108.40p 1246006
23/04/2025 108.00p 122.60p 105.80p 108.40p 1303946
22/04/2025 105.60p 106.80p 104.79p 105.60p 1935622
17/04/2025 108.00p 108.20p 106.80p 106.80p 1181014
16/04/2025 108.60p 108.60p 106.60p 108.40p 1187590
15/04/2025 109.00p 110.13p 108.14p 109.20p 1047604
14/04/2025 108.60p 109.69p 108.00p 109.00p 725960
11/04/2025 107.00p 109.19p 105.67p 107.00p 1954707
10/04/2025 109.60p 110.70p 106.60p 106.80p 3378736
09/04/2025 101.00p 103.60p 100.00p 103.40p 2581204
08/04/2025 103.20p 106.60p 101.80p 105.20p 3503801
07/04/2025 99.20p 104.86p 94.10p 101.00p 5948408
04/04/2025 106.60p 108.00p 101.80p 103.60p 3993389
03/04/2025 108.80p 109.80p 107.00p 107.40p 3727084
02/04/2025 110.40p 112.00p 110.20p 111.80p 3499164
01/04/2025 110.20p 111.80p 110.20p 111.60p 3447343
31/03/2025 111.00p 111.00p 109.35p 110.40p 2698517
28/03/2025 113.60p 114.16p 111.60p 111.80p 2241683
27/03/2025 114.00p 114.20p 113.20p 113.40p 2679159
26/03/2025 114.40p 115.20p 113.60p 114.40p 7122009
25/03/2025 114.20p 114.80p 114.00p 114.40p 5009337
24/03/2025 114.40p 115.20p 114.03p 114.20p 1887617
21/03/2025 114.60p 115.32p 113.60p 114.00p 4481739
20/03/2025 113.60p 116.00p 113.60p 114.80p 3151793
19/03/2025 114.00p 115.69p 114.00p 115.60p 3161951
18/03/2025 114.40p 115.73p 113.87p 114.00p 1729805
17/03/2025 113.80p 115.05p 112.80p 115.00p 1583614
14/03/2025 113.40p 114.51p 113.13p 113.80p 4484231
13/03/2025 114.20p 114.20p 112.74p 113.40p 3326308

*Close Price adjusted for both dividends and splits