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
28/05/2026 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
10/10/2025 216.00p 216.74p 212.90p 213.00p 90662
09/10/2025 216.00p 219.00p 212.00p 216.00p 33407
08/10/2025 216.00p 219.00p 213.00p 216.00p 113311
07/10/2025 214.00p 218.00p 214.00p 214.50p 32186
06/10/2025 214.00p 218.00p 211.00p 214.00p 61098
03/10/2025 215.00p 218.00p 211.70p 215.00p 86737
02/10/2025 214.00p 218.00p 212.00p 214.50p 29516
01/10/2025 212.00p 217.00p 210.00p 214.00p 80797
30/09/2025 216.00p 216.00p 211.52p 213.00p 47638
29/09/2025 211.00p 216.00p 211.00p 211.00p 65211
26/09/2025 212.00p 213.54p 209.57p 211.00p 194255
25/09/2025 212.00p 213.00p 208.00p 211.00p 110345
24/09/2025 212.00p 214.00p 209.00p 211.00p 55637
23/09/2025 210.00p 212.56p 207.00p 209.00p 46009
22/09/2025 209.00p 213.00p 208.00p 209.00p 70272
19/09/2025 209.00p 212.93p 207.00p 209.00p 80504
18/09/2025 209.00p 209.00p 205.00p 208.00p 48050
17/09/2025 207.00p 208.45p 206.00p 207.00p 75301
16/09/2025 208.00p 208.00p 208.00p 208.00p 184736
15/09/2025 208.00p 211.00p 204.00p 208.00p 24566
12/09/2025 208.00p 210.00p 206.61p 209.00p 23093
11/09/2025 207.00p 207.00p 206.00p 206.00p 87251
10/09/2025 207.00p 207.00p 203.00p 206.00p 39010
09/09/2025 205.00p 208.00p 205.00p 206.00p 38290
08/09/2025 206.00p 207.00p 201.00p 206.00p 90969
05/09/2025 207.00p 208.00p 205.00p 206.00p 63574
04/09/2025 203.00p 207.00p 202.00p 205.50p 74873
03/09/2025 204.00p 207.00p 204.00p 207.00p 94298
02/09/2025 206.00p 208.00p 203.43p 205.00p 104220
01/09/2025 206.00p 208.00p 205.00p 208.00p 64545
29/08/2025 206.00p 207.88p 204.00p 207.00p 36798
28/08/2025 204.00p 205.30p 201.00p 205.00p 178851
27/08/2025 203.00p 205.00p 202.50p 203.00p 28189
26/08/2025 203.00p 203.00p 201.00p 201.00p 60436
22/08/2025 200.00p 205.00p 201.00p 203.50p 80924
21/08/2025 200.00p 204.00p 200.00p 203.00p 64767
20/08/2025 199.50p 202.00p 197.50p 200.00p 151662
19/08/2025 200.00p 202.00p 197.50p 200.00p 50357
18/08/2025 201.00p 202.00p 197.00p 201.00p 66661
15/08/2025 199.50p 200.35p 197.00p 199.00p 21744
14/08/2025 199.50p 203.00p 197.00p 198.75p 68808
13/08/2025 204.00p 206.00p 201.66p 202.00p 75160
12/08/2025 203.00p 205.00p 201.71p 202.00p 97558

*Close Price adjusted for both dividends and splits