BlackRock American Income Trust (BRAI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock American Income Trust

Date Open High Low Close* Volume
28/07/2026 281.00p 282.00p 278.00p 280.00p 140772
27/07/2026 275.00p 281.00p 275.00p 280.00p 340147
24/07/2026 279.00p 279.55p 276.76p 278.00p 204869
23/07/2026 279.00p 280.12p 276.00p 276.00p 394123
22/07/2026 277.00p 281.00p 276.00p 277.00p 373349
21/07/2026 276.00p 281.00p 276.00p 279.00p 328985
20/07/2026 275.00p 280.00p 275.00p 277.50p 215495
17/07/2026 276.00p 280.00p 275.00p 277.00p 289356
16/07/2026 276.00p 282.00p 275.00p 279.00p 171845
15/07/2026 279.00p 284.00p 276.00p 277.00p 300354
14/07/2026 277.00p 281.32p 274.00p 280.00p 184935
13/07/2026 277.00p 280.41p 274.00p 277.00p 266222
10/07/2026 276.00p 280.80p 274.80p 277.00p 406255
09/07/2026 276.00p 279.00p 271.00p 277.00p 437145
08/07/2026 274.00p 276.00p 272.20p 274.00p 303635
07/07/2026 273.00p 276.01p 272.00p 275.00p 134212
06/07/2026 277.00p 278.00p 273.97p 275.00p 271827
03/07/2026 277.00p 277.00p 274.00p 275.00p 74373
02/07/2026 273.00p 276.00p 271.00p 274.00p 261687
01/07/2026 274.00p 277.00p 272.00p 274.00p 255053
30/06/2026 275.00p 277.00p 273.00p 273.00p 238397
29/06/2026 274.00p 276.00p 273.00p 273.00p 288288
26/06/2026 272.00p 276.00p 268.00p 273.00p 343255
25/06/2026 271.00p 275.00p 270.00p 272.00p 161651
24/06/2026 272.00p 272.00p 268.00p 271.00p 214626
23/06/2026 273.00p 276.00p 271.00p 272.00p 158843
22/06/2026 272.00p 275.00p 272.00p 273.00p 145669
19/06/2026 273.00p 275.00p 273.00p 274.00p 199364
18/06/2026 273.00p 275.00p 270.03p 273.00p 397922
17/06/2026 273.00p 275.00p 270.26p 272.00p 358510
16/06/2026 273.00p 274.00p 271.30p 273.50p 156797
15/06/2026 272.00p 273.00p 267.00p 272.00p 267532
12/06/2026 265.00p 268.00p 262.87p 266.00p 81179
11/06/2026 265.00p 265.00p 260.00p 264.00p 145600
10/06/2026 262.00p 263.00p 260.00p 261.50p 116346
09/06/2026 262.00p 264.00p 260.00p 262.50p 47554
08/06/2026 263.00p 265.00p 260.00p 261.00p 176729
05/06/2026 264.00p 266.00p 259.85p 265.00p 109234
04/06/2026 259.00p 264.00p 259.00p 263.50p 140336
03/06/2026 262.00p 264.00p 260.04p 262.00p 46321
02/06/2026 261.00p 264.00p 258.00p 261.00p 74119
01/06/2026 260.00p 264.00p 258.00p 260.50p 109479
29/05/2026 262.00p 264.00p 261.00p 262.50p 71710
28/05/2026 259.00p 262.00p 258.97p 260.50p 87157
27/05/2026 260.00p 260.50p 258.26p 260.50p 46230
26/05/2026 259.00p 259.00p 253.72p 258.50p 192260
22/05/2026 257.00p 259.00p 255.00p 256.00p 116332
21/05/2026 258.00p 259.00p 253.00p 257.50p 79730
20/05/2026 256.00p 259.00p 252.65p 257.00p 162295
19/05/2026 259.00p 259.00p 253.26p 256.50p 398083
18/05/2026 257.00p 259.00p 253.26p 257.00p 93011
15/05/2026 257.00p 259.00p 254.30p 256.00p 120331
14/05/2026 258.00p 259.00p 252.00p 256.50p 72502
13/05/2026 259.00p 259.00p 257.00p 257.00p 106618
12/05/2026 254.00p 259.00p 254.00p 257.00p 152995
11/05/2026 256.00p 259.00p 254.00p 256.50p 135784
08/05/2026 257.00p 259.00p 254.00p 255.00p 171120
07/05/2026 258.00p 259.00p 255.00p 256.00p 160068
06/05/2026 255.00p 257.70p 254.00p 256.00p 174778
05/05/2026 253.00p 254.00p 250.00p 254.00p 91106
30/04/2026 251.00p 254.00p 250.00p 251.00p 51815
29/04/2026 251.00p 253.00p 250.00p 251.00p 48226
28/04/2026 252.00p 253.00p 250.00p 250.00p 85028
27/04/2026 251.00p 253.00p 249.00p 251.00p 46160
24/04/2026 251.00p 253.00p 248.48p 250.00p 23919
23/04/2026 250.00p 253.00p 248.00p 250.50p 154838
20/04/2026 249.00p 252.00p 248.00p 250.00p 104436
17/04/2026 251.00p 252.00p 249.10p 250.00p 257220
16/04/2026 250.00p 251.00p 248.00p 248.00p 136740
15/04/2026 247.00p 250.00p 247.00p 249.00p 153797
14/04/2026 249.00p 249.50p 246.00p 247.00p 134750
13/04/2026 247.00p 248.00p 240.00p 247.00p 172151
10/04/2026 249.00p 249.00p 244.00p 248.00p 106368
09/04/2026 249.00p 249.00p 244.00p 246.00p 122945
08/04/2026 251.00p 251.00p 244.00p 244.00p 180097
07/04/2026 240.00p 243.00p 235.00p 239.00p 147207
02/04/2026 237.00p 240.00p 235.00p 236.00p 86932
01/04/2026 237.00p 242.00p 235.00p 237.00p 96064
31/03/2026 230.00p 237.92p 230.00p 235.00p 90553
30/03/2026 231.00p 238.00p 230.00p 234.00p 105251
27/03/2026 234.00p 240.00p 232.00p 232.00p 73381
26/03/2026 235.00p 242.00p 234.00p 235.00p 34086
25/03/2026 235.00p 242.00p 234.00p 235.00p 66711
24/03/2026 234.00p 242.00p 234.00p 234.00p 44238
23/03/2026 235.00p 241.00p 230.80p 234.00p 140533
20/03/2026 237.00p 242.00p 233.84p 237.00p 91766
19/03/2026 234.00p 242.00p 234.00p 237.50p 21014
18/03/2026 243.00p 244.00p 236.00p 240.00p 117455
17/03/2026 242.00p 244.00p 235.00p 240.00p 123379
16/03/2026 236.00p 243.00p 236.00p 239.50p 83656
13/03/2026 237.00p 243.00p 236.75p 238.50p 30349
12/03/2026 238.00p 243.00p 235.00p 239.00p 90565
11/03/2026 235.00p 243.00p 235.00p 237.50p 33561
10/03/2026 237.00p 245.00p 235.00p 238.50p 65130
09/03/2026 230.00p 241.00p 230.00p 237.00p 79315
06/03/2026 236.00p 243.00p 234.70p 237.00p 112314
05/03/2026 243.00p 245.00p 236.51p 237.50p 109809
04/03/2026 240.00p 244.00p 233.00p 238.50p 57388
03/03/2026 236.00p 243.00p 230.00p 235.00p 101643
02/03/2026 243.00p 244.00p 235.28p 241.00p 110088
27/02/2026 241.00p 244.00p 237.00p 242.00p 57303
26/02/2026 243.00p 244.00p 239.00p 241.00p 61854
25/02/2026 241.00p 244.00p 238.00p 242.00p 62202
24/02/2026 240.00p 241.00p 236.00p 239.00p 68100
23/02/2026 237.00p 241.00p 237.00p 239.00p 124740
20/02/2026 238.00p 242.00p 238.00p 240.50p 115522
19/02/2026 239.00p 242.00p 236.00p 239.00p 62727
18/02/2026 238.00p 242.00p 235.43p 239.50p 67873
17/02/2026 238.00p 240.00p 235.31p 237.00p 87787
16/02/2026 236.00p 240.00p 234.91p 236.00p 120506
13/02/2026 234.00p 240.00p 234.00p 236.00p 180438
12/02/2026 239.00p 240.00p 234.00p 236.00p 138888
11/02/2026 241.00p 244.00p 240.00p 241.50p 138196
10/02/2026 244.00p 244.00p 240.00p 242.50p 222152
09/02/2026 238.00p 244.00p 237.55p 242.00p 149655
06/02/2026 237.00p 238.00p 234.30p 238.00p 71144
05/02/2026 236.00p 237.96p 235.00p 237.00p 87850
04/02/2026 236.00p 238.52p 233.00p 236.00p 63879
03/02/2026 237.00p 237.00p 232.00p 237.00p 82937
02/02/2026 233.00p 237.00p 231.25p 237.00p 406694
30/01/2026 236.00p 238.00p 234.00p 234.00p 134726
29/01/2026 236.00p 240.00p 233.20p 235.00p 271765
28/01/2026 237.00p 239.00p 237.00p 237.00p 66468
27/01/2026 238.00p 241.00p 237.00p 238.00p 106264
26/01/2026 241.00p 241.00p 237.00p 238.50p 152004
23/01/2026 240.00p 241.00p 235.00p 240.00p 253197
22/01/2026 236.00p 241.00p 238.00p 238.50p 203384
21/01/2026 236.00p 237.50p 230.00p 237.50p 200506
20/01/2026 234.00p 234.92p 230.00p 233.00p 258955
19/01/2026 238.00p 240.80p 234.00p 236.00p 248570
16/01/2026 238.00p 242.00p 230.03p 241.00p 331053
15/01/2026 238.00p 238.60p 235.90p 238.50p 96785
14/01/2026 236.00p 237.64p 231.00p 236.00p 169931
13/01/2026 234.00p 236.00p 230.00p 236.00p 286346
12/01/2026 234.00p 235.00p 230.00p 232.50p 100204
09/01/2026 231.00p 235.00p 229.00p 235.00p 185738
08/01/2026 231.00p 231.00p 227.00p 229.00p 82939
07/01/2026 231.00p 232.00p 228.00p 230.50p 63103
06/01/2026 232.00p 232.00p 227.00p 229.50p 92106
05/01/2026 230.00p 232.00p 226.00p 229.50p 149835
02/01/2026 230.00p 230.00p 226.00p 227.50p 40790
01/01/2026 227.00p 230.00p 227.00p 228.00p 98114
31/12/2025 227.00p 230.00p 227.00p 228.00p 98114
30/12/2025 230.00p 232.00p 224.00p 228.00p 101413
29/12/2025 227.00p 230.00p 226.86p 227.00p 72745
26/12/2025 227.00p 230.00p 226.00p 226.00p 86262
25/12/2025 227.00p 230.00p 226.00p 226.00p 86262
24/12/2025 227.00p 230.00p 226.00p 226.00p 86262
23/12/2025 226.00p 230.00p 224.00p 225.00p 56303
22/12/2025 228.00p 228.00p 224.00p 227.00p 109373
19/12/2025 228.00p 228.00p 223.00p 228.00p 49035
18/12/2025 222.00p 228.00p 222.00p 225.00p 301698
17/12/2025 224.00p 228.00p 223.00p 223.00p 101264
16/12/2025 224.00p 228.00p 224.00p 224.00p 67637
15/12/2025 224.00p 227.00p 222.00p 225.00p 191302
12/12/2025 226.00p 226.00p 222.00p 222.00p 109006
11/12/2025 220.00p 226.00p 220.00p 224.00p 264061
10/12/2025 220.00p 225.00p 220.00p 225.00p 128841
09/12/2025 220.00p 224.00p 220.00p 221.50p 44928
08/12/2025 220.00p 224.00p 220.00p 220.00p 78771
05/12/2025 221.00p 222.00p 217.60p 222.00p 146619
04/12/2025 220.00p 221.00p 216.50p 220.00p 230967
03/12/2025 220.00p 223.00p 217.00p 219.00p 31373
02/12/2025 215.00p 223.00p 215.00p 221.00p 73254
01/12/2025 222.00p 224.00p 217.00p 222.00p 79000
28/11/2025 223.00p 224.00p 215.16p 223.00p 128051
27/11/2025 216.00p 221.00p 214.50p 218.50p 170664
26/11/2025 218.00p 220.00p 211.00p 218.00p 37416
25/11/2025 218.00p 219.00p 211.00p 216.50p 43519
24/11/2025 217.00p 219.00p 213.61p 215.00p 72122
21/11/2025 214.00p 217.58p 208.85p 213.50p 143391
20/11/2025 214.00p 221.00p 213.00p 214.00p 120394
19/11/2025 213.00p 220.00p 213.00p 213.00p 44899
18/11/2025 214.00p 220.00p 214.00p 214.00p 135582
17/11/2025 221.00p 223.00p 217.07p 219.00p 39601
14/11/2025 222.00p 224.93p 216.00p 219.00p 262054
13/11/2025 225.00p 226.00p 223.08p 224.00p 233080
12/11/2025 226.00p 229.00p 222.98p 227.50p 100542
11/11/2025 225.00p 227.00p 224.30p 225.00p 162803
10/11/2025 223.00p 224.02p 221.96p 222.00p 111429
07/11/2025 223.00p 224.00p 220.00p 220.00p 179927
06/11/2025 222.00p 224.00p 221.88p 222.50p 99072
05/11/2025 220.00p 223.00p 220.00p 222.00p 102167
04/11/2025 220.00p 223.00p 220.00p 221.00p 55087
03/11/2025 222.00p 224.00p 216.00p 221.00p 59514
31/10/2025 220.00p 221.90p 215.99p 218.00p 66662
30/10/2025 219.00p 220.40p 215.00p 219.00p 71545
29/10/2025 219.00p 219.78p 217.33p 218.00p 33819
28/10/2025 219.00p 219.19p 217.70p 218.00p 40447
27/10/2025 219.00p 219.60p 215.00p 219.00p 101674
24/10/2025 213.00p 219.00p 213.00p 219.00p 111242
23/10/2025 217.00p 217.50p 211.00p 216.00p 53297
22/10/2025 215.00p 217.00p 211.00p 215.00p 41235
21/10/2025 213.00p 215.00p 212.28p 215.00p 150016
20/10/2025 213.00p 216.00p 210.00p 214.00p 193755
17/10/2025 211.00p 215.00p 209.00p 213.00p 117172
16/10/2025 216.00p 216.89p 212.58p 213.00p 25597
15/10/2025 215.00p 217.00p 211.00p 214.00p 99563
14/10/2025 212.00p 214.00p 209.00p 213.00p 135117
13/10/2025 215.00p 216.00p 211.00p 212.00p 62876

*Close Price adjusted for both dividends and splits