The Bankers Investment Trust PLC (LON:BNKR)
London · Delayed Price · Currency is GBP · Price in GBX 131.40
-2.00 (-1.50%)
Nov 6, 2025, 4:35 PM BST
LON:BNKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 133.20 | 133.40 | 131.40 | 131.60 | 131.60 | -1.35% | 2,170,333 |
| Nov 5, 2025 | 133.40 | 133.40 | 132.40 | 133.40 | 133.40 | 0.15% | 3,004,127 |
| Nov 4, 2025 | 132.60 | 133.78 | 131.60 | 133.20 | 133.20 | - | 1,598,591 |
| Nov 3, 2025 | 132.80 | 134.01 | 132.60 | 133.20 | 133.20 | 0.15% | 2,307,343 |
| Oct 31, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.30% | 1,802,840 |
| Oct 30, 2025 | 133.54 | 133.80 | 133.00 | 133.40 | 133.40 | 0.30% | 1,857,158 |
| Oct 29, 2025 | 133.20 | 133.40 | 132.60 | 133.00 | 133.00 | 0.61% | 2,450,251 |
| Oct 28, 2025 | 131.40 | 132.86 | 131.40 | 132.20 | 132.20 | 0.46% | 1,590,527 |
| Oct 27, 2025 | 131.80 | 132.40 | 131.60 | 131.60 | 131.60 | 0.15% | 2,059,740 |
| Oct 24, 2025 | 130.60 | 131.60 | 130.40 | 131.40 | 131.40 | 1.23% | 1,667,651 |
| Oct 23, 2025 | 129.20 | 130.20 | 128.57 | 129.80 | 129.80 | -0.15% | 2,200,465 |
| Oct 22, 2025 | 130.40 | 131.00 | 129.37 | 130.00 | 129.31 | 0.31% | 2,186,948 |
| Oct 21, 2025 | 129.00 | 130.00 | 128.82 | 129.60 | 128.92 | 0.31% | 2,530,206 |
| Oct 20, 2025 | 128.40 | 129.60 | 128.00 | 129.20 | 128.52 | 1.57% | 2,045,766 |
| Oct 17, 2025 | 127.40 | 128.14 | 125.99 | 127.20 | 126.53 | -1.24% | 2,536,951 |
| Oct 16, 2025 | 129.20 | 129.60 | 128.72 | 128.80 | 128.12 | -0.31% | 4,362,538 |
| Oct 15, 2025 | 128.20 | 129.57 | 128.20 | 129.20 | 128.52 | 0.78% | 2,210,294 |
| Oct 14, 2025 | 128.01 | 128.44 | 126.92 | 128.20 | 127.52 | -0.31% | 6,988,828 |
| Oct 13, 2025 | 129.80 | 129.80 | 127.40 | 128.60 | 127.92 | 0.63% | 2,082,308 |
| Oct 10, 2025 | 131.20 | 131.40 | 127.80 | 127.80 | 127.13 | -2.29% | 5,988,371 |
| Oct 9, 2025 | 132.00 | 132.40 | 130.80 | 130.80 | 130.11 | -0.30% | 2,041,517 |
| Oct 8, 2025 | 130.60 | 131.80 | 130.60 | 131.20 | 130.51 | 0.31% | 1,775,013 |
| Oct 7, 2025 | 131.62 | 132.36 | 130.80 | 130.80 | 130.11 | -0.61% | 1,673,381 |
| Oct 6, 2025 | 131.80 | 132.40 | 129.80 | 131.60 | 130.91 | 0.15% | 2,295,597 |
| Oct 3, 2025 | 130.15 | 131.80 | 130.15 | 131.40 | 130.71 | 0.92% | 1,402,514 |
| Oct 2, 2025 | 130.40 | 131.20 | 129.60 | 130.20 | 129.51 | 0.31% | 11,748,283 |
| Oct 1, 2025 | 129.40 | 130.00 | 128.40 | 129.80 | 129.12 | - | 7,713,967 |
| Sep 30, 2025 | 129.80 | 130.20 | 129.20 | 129.80 | 129.12 | -0.31% | 1,763,251 |
| Sep 29, 2025 | 129.80 | 130.40 | 129.01 | 130.20 | 129.51 | 0.62% | 1,330,768 |
| Sep 26, 2025 | 129.00 | 129.60 | 127.60 | 129.40 | 128.71 | 0.47% | 1,620,607 |
| Sep 25, 2025 | 129.00 | 129.40 | 128.20 | 128.80 | 128.12 | -0.31% | 1,140,705 |
| Sep 24, 2025 | 129.60 | 129.66 | 128.80 | 129.20 | 128.51 | -0.15% | 1,753,750 |
| Sep 23, 2025 | 129.00 | 129.60 | 128.87 | 129.40 | 128.71 | - | 6,211,120 |
| Sep 22, 2025 | 128.40 | 129.40 | 127.75 | 129.40 | 128.71 | 1.25% | 1,624,957 |
| Sep 19, 2025 | 126.80 | 128.40 | 126.80 | 127.80 | 127.12 | -0.31% | 2,645,109 |
| Sep 18, 2025 | 127.20 | 128.20 | 126.20 | 128.20 | 127.52 | 1.26% | 1,904,694 |
| Sep 17, 2025 | 126.40 | 126.60 | 125.20 | 126.60 | 125.93 | 0.16% | 2,064,805 |
| Sep 16, 2025 | 126.40 | 127.40 | 125.40 | 126.40 | 125.73 | -0.47% | 1,904,091 |
| Sep 15, 2025 | 125.80 | 127.00 | 125.40 | 127.00 | 126.33 | 0.47% | 6,899,672 |
| Sep 12, 2025 | 125.60 | 126.40 | 124.80 | 126.40 | 125.73 | 0.32% | 1,708,347 |
| Sep 11, 2025 | 125.80 | 126.00 | 124.68 | 126.00 | 125.33 | 0.48% | 2,019,231 |
| Sep 10, 2025 | 124.40 | 125.60 | 124.40 | 125.40 | 124.73 | 0.80% | 4,910,280 |
| Sep 9, 2025 | 124.00 | 124.60 | 123.60 | 124.40 | 123.74 | - | 1,844,734 |
| Sep 8, 2025 | 124.00 | 124.80 | 124.00 | 124.40 | 123.74 | 0.16% | 2,043,221 |
| Sep 5, 2025 | 124.20 | 125.00 | 123.00 | 124.20 | 123.54 | - | 1,710,607 |
| Sep 4, 2025 | 122.80 | 124.20 | 122.60 | 124.20 | 123.54 | 0.98% | 969,769 |
| Sep 3, 2025 | 122.40 | 123.80 | 122.20 | 123.00 | 122.35 | 0.65% | 1,710,347 |
| Sep 2, 2025 | 123.00 | 123.80 | 121.79 | 122.20 | 121.55 | -1.13% | 2,094,910 |
| Sep 1, 2025 | 122.40 | 123.80 | 122.40 | 123.60 | 122.94 | 0.32% | 1,714,845 |
| Aug 29, 2025 | 124.40 | 124.40 | 123.00 | 123.20 | 122.55 | -0.65% | 1,114,086 |