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
07/08/2026 151.60p 153.20p 151.60p 152.20p 652940
06/08/2026 152.40p 153.60p 151.80p 152.60p 802150
05/08/2026 151.80p 153.20p 151.60p 152.60p 1264327
04/08/2026 149.40p 151.80p 149.40p 151.60p 1074927
03/08/2026 150.00p 150.00p 147.80p 149.40p 1037652
31/07/2026 147.40p 149.00p 147.00p 147.00p 591013
30/07/2026 144.80p 146.40p 144.32p 146.00p 837338
29/07/2026 147.80p 148.00p 145.60p 146.00p 982276
28/07/2026 145.80p 147.60p 145.80p 147.00p 974813
27/07/2026 149.40p 150.00p 147.33p 147.40p 1358462
24/07/2026 146.80p 148.80p 146.80p 147.80p 903797
23/07/2026 150.00p 150.00p 147.20p 147.20p 1031607
22/07/2026 147.80p 150.00p 147.54p 149.60p 1325441
21/07/2026 147.40p 149.13p 147.40p 148.80p 959128
20/07/2026 146.40p 147.80p 146.32p 147.40p 1425756
17/07/2026 147.60p 149.40p 145.73p 146.60p 737909
16/07/2026 149.00p 149.60p 148.14p 149.60p 1206622
15/07/2026 150.40p 152.00p 149.20p 149.20p 751841
14/07/2026 149.80p 150.60p 149.20p 150.60p 1016440
13/07/2026 149.00p 150.40p 149.00p 150.20p 1116069
10/07/2026 150.00p 150.40p 149.28p 150.00p 761535
09/07/2026 148.00p 150.60p 148.00p 150.20p 985035
08/07/2026 148.80p 149.80p 146.91p 148.20p 1116861
07/07/2026 149.40p 150.80p 146.60p 148.60p 1212373
06/07/2026 150.00p 151.20p 150.00p 151.00p 1039710
03/07/2026 149.00p 150.80p 149.00p 150.40p 537593
02/07/2026 150.20p 151.00p 148.87p 149.80p 1251170
01/07/2026 151.40p 151.40p 149.40p 150.80p 1035175
30/06/2026 149.60p 151.40p 149.60p 151.00p 1235549
29/06/2026 148.00p 149.60p 147.91p 148.80p 1326871
26/06/2026 146.40p 148.60p 146.40p 148.40p 684930
25/06/2026 148.20p 150.20p 147.73p 148.60p 1609396
24/06/2026 148.60p 149.60p 148.20p 149.20p 1486209
23/06/2026 148.60p 149.60p 147.90p 148.80p 2012203
22/06/2026 152.60p 153.40p 151.20p 151.20p 1287127
19/06/2026 153.20p 153.20p 150.80p 152.00p 2684567
18/06/2026 151.20p 153.02p 151.20p 152.80p 1468061
17/06/2026 151.40p 152.40p 150.40p 150.80p 1010701
16/06/2026 150.60p 151.60p 150.60p 150.80p 1097152
15/06/2026 150.80p 151.40p 150.20p 150.60p 1210279
12/06/2026 146.20p 149.00p 146.20p 148.80p 1470669
11/06/2026 144.20p 146.40p 144.20p 145.40p 2236250
10/06/2026 147.60p 147.60p 144.80p 146.00p 1574333
09/06/2026 148.00p 148.60p 145.80p 145.80p 1481853
08/06/2026 147.00p 148.20p 145.40p 148.00p 1009515
05/06/2026 149.00p 150.11p 147.80p 147.80p 898983
04/06/2026 150.60p 150.60p 148.80p 150.00p 1114346
03/06/2026 150.60p 151.60p 150.40p 150.80p 1110715
02/06/2026 150.60p 151.40p 150.00p 151.40p 1297263
01/06/2026 149.60p 150.60p 149.60p 150.20p 1596563
29/05/2026 150.00p 150.60p 149.40p 149.60p 821365
28/05/2026 148.40p 149.20p 148.19p 148.80p 2089023
27/05/2026 149.60p 150.44p 148.60p 148.60p 1860874
26/05/2026 147.60p 149.40p 147.60p 149.00p 1818668
22/05/2026 146.40p 147.57p 146.19p 147.20p 808329
21/05/2026 145.40p 146.30p 145.20p 146.20p 1443715
20/05/2026 144.20p 146.00p 144.00p 145.60p 1312945
19/05/2026 145.40p 145.40p 144.07p 144.40p 1117727
18/05/2026 145.80p 146.00p 144.80p 145.20p 1584283
15/05/2026 147.00p 147.60p 145.80p 147.00p 1370609
14/05/2026 145.20p 147.60p 144.97p 147.60p 1309335
13/05/2026 144.60p 145.20p 144.00p 144.40p 1861704
12/05/2026 144.00p 144.00p 142.40p 143.60p 935157
11/05/2026 142.40p 143.60p 142.40p 143.60p 1077494
08/05/2026 143.80p 143.80p 142.30p 142.80p 1367172
07/05/2026 143.40p 143.60p 142.40p 143.40p 1231645
06/05/2026 141.80p 143.49p 141.20p 142.60p 2872565
05/05/2026 140.20p 141.40p 140.20p 140.40p 2025697
01/05/2026 140.00p 141.01p 139.58p 141.00p 1024732
30/04/2026 139.40p 140.60p 137.80p 140.20p 2829975
29/04/2026 140.00p 140.80p 138.80p 139.60p 1346890
28/04/2026 141.00p 141.00p 139.52p 139.60p 1392556
27/04/2026 140.00p 140.61p 139.93p 140.40p 1805811
24/04/2026 140.00p 141.00p 139.60p 140.00p 2604961
23/04/2026 140.00p 140.60p 139.12p 140.60p 1950764
22/04/2026 141.80p 141.80p 140.40p 141.40p 2610614
21/04/2026 141.00p 142.20p 140.80p 141.40p 1649326
20/04/2026 140.60p 141.40p 140.00p 141.00p 1713982
17/04/2026 139.60p 142.00p 138.97p 141.40p 2009069
16/04/2026 139.00p 139.80p 138.80p 139.80p 1788248
15/04/2026 138.00p 138.80p 138.00p 138.60p 1858738
14/04/2026 137.00p 138.00p 136.93p 138.00p 2462001
13/04/2026 135.20p 136.02p 135.00p 136.00p 3660833
10/04/2026 135.80p 137.40p 135.42p 136.20p 3988454
09/04/2026 136.40p 136.40p 134.80p 135.40p 2178616
08/04/2026 135.60p 136.40p 134.00p 136.20p 3725565
07/04/2026 131.20p 132.76p 130.50p 131.00p 3253913
02/04/2026 129.40p 132.20p 129.00p 131.20p 2161295
01/04/2026 131.40p 131.60p 130.20p 131.00p 4373214
31/03/2026 127.80p 128.20p 126.40p 128.00p 5161327
30/03/2026 125.60p 127.20p 125.60p 127.00p 2503591
27/03/2026 127.60p 128.78p 126.20p 126.40p 2086885
26/03/2026 129.60p 129.60p 128.40p 128.60p 1902329
25/03/2026 130.20p 130.40p 129.06p 129.40p 2425042
24/03/2026 128.80p 129.40p 127.97p 128.80p 2225533
23/03/2026 126.40p 130.44p 125.20p 128.80p 3340378
20/03/2026 129.40p 129.40p 127.94p 128.40p 3034115
19/03/2026 130.20p 130.60p 128.60p 129.20p 5323318
18/03/2026 132.60p 133.60p 131.40p 131.40p 2395194
17/03/2026 131.80p 132.80p 131.60p 132.00p 3420016
16/03/2026 132.20p 132.60p 131.00p 132.00p 1683154
13/03/2026 130.40p 132.80p 130.00p 131.40p 1047861
12/03/2026 132.60p 132.60p 131.15p 132.00p 1749539
11/03/2026 132.40p 134.00p 131.80p 132.40p 1529963
10/03/2026 131.80p 133.80p 131.80p 133.20p 1209898
09/03/2026 129.00p 131.04p 126.60p 130.80p 2110453
06/03/2026 134.00p 135.20p 131.20p 132.00p 1971994
05/03/2026 134.40p 135.60p 133.60p 133.80p 1787833
04/03/2026 133.60p 135.20p 132.74p 135.20p 1463694
03/03/2026 134.20p 134.80p 132.23p 133.40p 2621510
02/03/2026 136.40p 137.00p 134.60p 136.80p 2194200
27/02/2026 137.80p 138.20p 136.40p 137.80p 2109328
26/02/2026 137.60p 138.20p 136.60p 137.80p 1567337
25/02/2026 135.40p 137.00p 135.40p 137.00p 1361711
24/02/2026 135.80p 135.80p 134.60p 135.80p 1423635
23/02/2026 134.00p 136.20p 134.00p 135.40p 1672851
20/02/2026 135.60p 136.20p 134.66p 136.20p 1360649
19/02/2026 134.20p 135.40p 134.20p 135.20p 1267221
18/02/2026 132.80p 135.00p 132.80p 135.00p 2378467
17/02/2026 131.60p 133.68p 131.20p 133.60p 1552312
16/02/2026 132.00p 133.20p 131.33p 131.60p 570395
13/02/2026 131.60p 132.40p 131.40p 131.80p 2490601
12/02/2026 133.80p 134.40p 132.18p 132.20p 2528675
11/02/2026 132.80p 134.40p 132.20p 133.20p 2431592
10/02/2026 132.40p 133.80p 132.20p 133.60p 2317354
09/02/2026 133.20p 133.40p 131.90p 132.80p 1014816
06/02/2026 130.60p 132.20p 130.30p 131.60p 1840817
05/02/2026 131.60p 132.40p 130.60p 131.40p 2057333
04/02/2026 131.40p 133.20p 131.20p 132.00p 1313745
03/02/2026 134.00p 134.20p 131.86p 132.20p 1371476
02/02/2026 131.80p 133.60p 130.80p 133.60p 3568348
30/01/2026 131.60p 132.80p 131.20p 132.60p 1395325
29/01/2026 132.00p 132.60p 130.60p 131.40p 1331797
28/01/2026 132.80p 133.60p 132.20p 132.80p 1237332
27/01/2026 133.60p 133.60p 132.29p 132.80p 1073608
26/01/2026 133.60p 133.60p 131.40p 132.40p 961339
23/01/2026 133.20p 133.80p 132.20p 133.00p 1016582
22/01/2026 132.60p 134.40p 132.60p 133.40p 1385002
21/01/2026 133.20p 133.80p 132.20p 133.40p 867391
20/01/2026 133.00p 133.60p 132.32p 133.40p 1139015
19/01/2026 134.60p 135.20p 133.80p 134.20p 1041396
16/01/2026 136.20p 136.40p 135.40p 135.80p 647932
15/01/2026 134.80p 136.07p 134.80p 136.00p 1374263
14/01/2026 134.80p 135.80p 134.20p 134.40p 1613537
13/01/2026 135.00p 136.00p 134.80p 135.00p 1174850
12/01/2026 135.60p 136.40p 134.60p 135.60p 810870
09/01/2026 134.60p 136.40p 134.60p 135.60p 935588
08/01/2026 134.80p 135.60p 134.40p 134.80p 1044322
07/01/2026 135.00p 135.80p 134.80p 135.40p 1442439
06/01/2026 133.80p 135.20p 133.50p 135.20p 1479543
05/01/2026 133.00p 134.20p 133.00p 133.60p 1856159
02/01/2026 133.40p 133.80p 132.39p 132.60p 808561
31/12/2025 133.00p 133.80p 132.60p 133.20p 424908
30/12/2025 132.80p 133.46p 132.00p 133.20p 312559
29/12/2025 132.60p 133.00p 131.00p 132.80p 908627
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

*Close Price adjusted for both dividends and splits