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
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
12/03/2025 114.00p 115.00p 113.42p 114.20p 2809763
11/03/2025 114.60p 116.00p 113.37p 114.00p 2724830
10/03/2025 116.20p 117.80p 114.60p 115.20p 2338222
07/03/2025 117.40p 118.40p 116.37p 116.80p 3446212
06/03/2025 118.80p 120.00p 117.80p 118.20p 2657194
05/03/2025 120.00p 120.80p 118.08p 118.20p 2535684
04/03/2025 120.40p 122.00p 118.15p 118.20p 3161765
03/03/2025 121.00p 122.86p 121.00p 122.20p 2292610
28/02/2025 121.00p 122.00p 119.71p 121.20p 2478180
27/02/2025 123.00p 123.00p 120.80p 122.40p 2061079
26/02/2025 121.20p 122.40p 121.00p 122.20p 1680260
25/02/2025 122.60p 122.60p 120.60p 120.60p 4537849
24/02/2025 124.00p 124.20p 121.60p 122.20p 2067230
21/02/2025 124.80p 124.80p 123.20p 124.60p 1633642
20/02/2025 123.60p 124.80p 123.00p 124.20p 1495895
19/02/2025 124.60p 124.60p 123.20p 124.40p 2135265
18/02/2025 125.00p 125.00p 123.40p 124.40p 1463872
17/02/2025 123.60p 125.00p 123.40p 125.00p 3396769
14/02/2025 125.60p 125.80p 123.60p 123.60p 2355881
13/02/2025 125.80p 125.80p 123.60p 125.00p 1570821
12/02/2025 125.40p 126.20p 123.63p 124.40p 3929988
11/02/2025 125.60p 126.00p 124.80p 125.00p 2385010
10/02/2025 126.20p 126.20p 124.80p 125.80p 1340165
07/02/2025 126.20p 126.59p 124.80p 125.80p 1212610
06/02/2025 124.80p 126.60p 124.10p 126.40p 1439834
05/02/2025 123.00p 124.60p 123.00p 124.20p 1516133
04/02/2025 123.60p 124.20p 123.20p 123.80p 1227160
03/02/2025 122.20p 124.20p 122.00p 123.80p 1959098
31/01/2025 124.00p 125.80p 124.00p 125.40p 2084173
30/01/2025 123.80p 124.40p 122.20p 124.20p 1750688
29/01/2025 120.40p 123.17p 120.40p 123.00p 1798746
28/01/2025 121.60p 121.80p 120.12p 121.60p 2567312
27/01/2025 119.60p 121.20p 119.00p 120.80p 2843694
24/01/2025 122.00p 122.79p 121.91p 122.40p 2732774
23/01/2025 122.60p 123.20p 121.60p 121.60p 1766191
22/01/2025 122.60p 124.00p 122.20p 123.60p 2521795
21/01/2025 121.40p 122.93p 121.31p 122.20p 2509980
20/01/2025 121.20p 122.40p 121.20p 121.80p 5693968
17/01/2025 121.80p 122.20p 121.00p 121.80p 4407737
16/01/2025 121.00p 122.20p 121.00p 122.00p 3150003
15/01/2025 117.20p 120.80p 116.80p 120.80p 3332342
14/01/2025 116.60p 117.20p 116.00p 117.20p 5999166
13/01/2025 115.40p 117.20p 115.20p 116.00p 1357500
10/01/2025 117.40p 118.00p 115.60p 116.00p 2388047
09/01/2025 116.00p 117.40p 115.80p 117.40p 2130973
08/01/2025 116.40p 118.00p 115.60p 116.20p 2126828
07/01/2025 118.00p 118.00p 116.00p 116.40p 2146988
06/01/2025 116.00p 117.53p 115.60p 117.40p 2093602
03/01/2025 116.00p 117.00p 116.00p 116.60p 1592921
02/01/2025 115.60p 116.65p 114.60p 116.40p 2175844
31/12/2024 114.80p 115.40p 114.56p 115.00p 859163
30/12/2024 114.80p 115.58p 114.20p 114.60p 949347
27/12/2024 114.60p 115.80p 114.60p 115.20p 1158834
24/12/2024 115.20p 115.20p 114.12p 115.00p 410682
23/12/2024 112.60p 114.20p 112.60p 114.00p 990942
20/12/2024 113.00p 114.00p 112.80p 114.00p 2302583
19/12/2024 114.00p 114.60p 113.00p 113.80p 2827979
18/12/2024 115.00p 115.93p 114.60p 115.60p 1827558
17/12/2024 115.20p 116.40p 114.80p 115.00p 1919264
16/12/2024 115.20p 117.20p 115.20p 115.80p 1623481
13/12/2024 116.60p 117.20p 115.80p 115.80p 1744379
12/12/2024 117.00p 117.00p 115.35p 116.20p 1866344
11/12/2024 115.20p 116.66p 115.00p 116.40p 2210456
10/12/2024 116.80p 116.80p 115.51p 115.80p 2518903
09/12/2024 116.60p 117.20p 116.51p 116.80p 1597911
06/12/2024 117.00p 117.20p 116.50p 117.00p 1538216
05/12/2024 116.80p 117.93p 116.80p 117.20p 890362
04/12/2024 117.00p 118.40p 116.30p 118.00p 1821909
03/12/2024 116.40p 117.70p 116.40p 117.60p 1716857
02/12/2024 116.00p 116.71p 116.00p 116.60p 1515097
29/11/2024 114.40p 116.60p 114.40p 116.40p 1049462
28/11/2024 115.00p 116.20p 114.60p 116.00p 1505045
27/11/2024 115.60p 116.06p 115.20p 115.40p 1136577
26/11/2024 114.80p 115.80p 114.60p 115.40p 1084778
25/11/2024 115.40p 115.80p 114.60p 115.80p 2439863
22/11/2024 114.20p 115.07p 113.80p 114.80p 1626418
21/11/2024 113.60p 114.20p 113.40p 114.00p 2686985
20/11/2024 113.40p 114.40p 113.33p 113.80p 1573190
19/11/2024 114.80p 115.00p 113.49p 114.20p 1888443
18/11/2024 114.20p 115.40p 114.20p 114.80p 1885587
15/11/2024 114.40p 115.60p 114.36p 115.40p 1209922
14/11/2024 115.60p 116.00p 114.00p 115.80p 2508117
13/11/2024 114.40p 115.60p 114.00p 115.40p 1819290
12/11/2024 114.40p 115.40p 114.00p 115.20p 1298600
11/11/2024 114.80p 115.20p 113.60p 115.00p 1691590
08/11/2024 113.20p 115.00p 113.20p 114.40p 4209284
07/11/2024 114.60p 114.82p 113.20p 114.40p 1121344
06/11/2024 112.60p 114.62p 112.60p 113.20p 2491794
05/11/2024 111.40p 111.81p 110.20p 111.60p 1763285
04/11/2024 110.00p 111.88p 110.00p 111.80p 1982896
01/11/2024 110.60p 111.60p 110.20p 111.40p 1082958
31/10/2024 110.40p 111.40p 110.40p 110.80p 1585922
30/10/2024 110.60p 112.00p 110.60p 111.40p 2381657
29/10/2024 112.00p 112.00p 111.10p 111.20p 3533904
28/10/2024 112.20p 113.80p 111.80p 112.00p 3530030
25/10/2024 111.80p 113.04p 111.80p 112.80p 3063778
24/10/2024 113.80p 113.80p 112.00p 112.80p 1895766
23/10/2024 112.40p 113.40p 112.20p 112.80p 2824824
22/10/2024 112.40p 113.00p 111.80p 112.60p 5982497
21/10/2024 113.40p 114.40p 112.60p 113.00p 3103630
18/10/2024 112.00p 114.00p 112.00p 114.00p 2235419
17/10/2024 112.60p 113.80p 112.60p 113.40p 1504600
16/10/2024 113.60p 113.60p 112.60p 112.60p 2976003
15/10/2024 114.00p 114.60p 112.87p 113.20p 2889100
14/10/2024 113.00p 114.38p 112.80p 113.80p 2467465
11/10/2024 112.20p 113.78p 112.00p 113.40p 1854338
10/10/2024 112.60p 113.00p 111.95p 112.80p 2270517
09/10/2024 112.00p 113.00p 112.00p 112.40p 1793107
08/10/2024 112.00p 113.00p 112.00p 112.20p 2378146
07/10/2024 113.80p 113.80p 112.80p 113.20p 1739690
04/10/2024 112.20p 113.80p 112.20p 113.40p 2391440
03/10/2024 111.00p 113.00p 111.00p 112.80p 1150033
02/10/2024 110.80p 112.40p 110.80p 112.00p 1732724
01/10/2024 113.00p 113.20p 111.28p 111.60p 2069570
30/09/2024 110.80p 112.40p 110.60p 112.40p 1670871
27/09/2024 111.80p 112.80p 111.08p 112.80p 1833519
26/09/2024 112.60p 112.80p 110.80p 111.40p 1017584
25/09/2024 110.20p 111.40p 110.20p 111.00p 1390097
24/09/2024 111.20p 112.00p 110.27p 110.80p 1685074
23/09/2024 110.80p 112.00p 110.60p 111.00p 1541512
20/09/2024 111.00p 112.20p 110.60p 111.40p 3837785
19/09/2024 112.40p 112.60p 110.80p 112.40p 1825075
18/09/2024 111.60p 112.00p 110.10p 110.60p 1820518
17/09/2024 110.60p 112.20p 110.60p 112.00p 1576746
16/09/2024 110.60p 111.60p 110.40p 110.80p 1640649
13/09/2024 109.60p 111.60p 109.60p 111.00p 1441654
12/09/2024 108.60p 110.80p 108.60p 110.00p 2782175
11/09/2024 108.40p 109.40p 108.40p 108.80p 2745551
10/09/2024 108.20p 109.26p 108.20p 109.20p 822510
09/09/2024 108.20p 109.40p 108.20p 108.80p 1654650
06/09/2024 109.00p 110.40p 107.60p 107.60p 1366522
05/09/2024 111.80p 111.80p 109.60p 109.80p 867339
04/09/2024 110.60p 111.60p 109.02p 110.80p 2132471
03/09/2024 112.60p 114.00p 111.20p 111.20p 1181315
02/09/2024 113.00p 114.20p 112.20p 113.20p 2848451
30/08/2024 112.00p 114.00p 111.60p 113.00p 2203948
29/08/2024 111.40p 112.60p 111.40p 112.00p 1862898
28/08/2024 111.60p 112.40p 111.60p 111.60p 1565187
27/08/2024 112.00p 113.40p 111.80p 112.00p 1475105
23/08/2024 113.00p 113.40p 112.58p 112.60p 604356
22/08/2024 113.60p 114.00p 112.84p 113.40p 1259906
21/08/2024 113.00p 114.60p 112.00p 114.00p 2138321
20/08/2024 114.60p 114.80p 113.31p 113.40p 557932
19/08/2024 113.60p 114.80p 113.40p 114.80p 1007585
16/08/2024 115.00p 115.00p 113.60p 114.00p 1389649
15/08/2024 113.00p 114.80p 112.08p 114.80p 1871069
14/08/2024 113.00p 113.80p 112.17p 112.40p 1335032
13/08/2024 112.00p 113.00p 110.80p 112.40p 1457131
12/08/2024 110.20p 112.00p 110.20p 111.80p 1363844
09/08/2024 110.00p 111.40p 110.00p 111.00p 1242929
08/08/2024 110.40p 111.00p 108.01p 111.00p 1670099
07/08/2024 109.40p 110.73p 109.20p 110.20p 8333649
06/08/2024 108.40p 109.80p 108.20p 109.20p 2286187
05/08/2024 108.00p 109.00p 105.35p 107.80p 2414597
02/08/2024 114.60p 115.60p 111.20p 111.40p 2335055
01/08/2024 117.40p 118.20p 115.60p 116.60p 2361838
31/07/2024 117.40p 117.80p 116.00p 117.00p 1507318
30/07/2024 114.80p 116.80p 114.19p 115.80p 2550037
29/07/2024 114.40p 115.60p 114.20p 114.80p 2171650
26/07/2024 112.20p 114.60p 112.20p 114.60p 1792916
25/07/2024 113.40p 113.80p 112.36p 112.80p 1737343
24/07/2024 114.80p 116.00p 114.40p 114.40p 2036688
23/07/2024 116.00p 116.00p 114.60p 115.60p 1991517
22/07/2024 115.60p 116.00p 114.80p 115.80p 1408159
19/07/2024 115.20p 116.00p 113.20p 115.00p 1932624
18/07/2024 116.00p 118.00p 115.40p 116.00p 1956406
17/07/2024 116.40p 117.80p 116.00p 116.20p 1530029
16/07/2024 116.00p 117.34p 116.00p 116.60p 1158950
15/07/2024 116.40p 117.68p 116.00p 117.00p 2084504
12/07/2024 116.80p 117.00p 116.31p 117.00p 1136722
11/07/2024 115.80p 117.20p 115.64p 117.20p 2148517
10/07/2024 115.00p 116.40p 115.00p 116.40p 2067081

*Close Price adjusted for both dividends and splits