The Bankers Investment Trust PLC (LON:BNKR)
London · Delayed Price · Currency is GBP · Price in GBX 126.00
+0.60 (0.48%)
Sep 11, 2025, 4:35 PM BST
LON:BNKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 125.80 | 126.00 | 124.68 | 126.00 | 126.00 | 0.48% | 2,019,231 |
| Sep 10, 2025 | 124.40 | 125.60 | 124.40 | 125.40 | 125.40 | 0.80% | 4,910,280 |
| Sep 9, 2025 | 124.00 | 124.60 | 123.60 | 124.40 | 124.40 | - | 1,844,734 |
| Sep 8, 2025 | 124.00 | 124.80 | 124.00 | 124.40 | 124.40 | 0.16% | 2,043,221 |
| Sep 5, 2025 | 124.20 | 125.00 | 123.00 | 124.20 | 124.20 | - | 1,710,607 |
| Sep 4, 2025 | 122.80 | 124.20 | 122.60 | 124.20 | 124.20 | 0.98% | 969,769 |
| Sep 3, 2025 | 122.40 | 123.80 | 122.20 | 123.00 | 123.00 | 0.65% | 1,710,347 |
| Sep 2, 2025 | 123.00 | 123.80 | 121.79 | 122.20 | 122.20 | -1.13% | 2,094,910 |
| Sep 1, 2025 | 122.40 | 123.80 | 122.40 | 123.60 | 123.60 | 0.32% | 1,714,845 |
| Aug 29, 2025 | 124.40 | 124.40 | 123.00 | 123.20 | 123.20 | -0.65% | 1,114,086 |
| Aug 28, 2025 | 123.86 | 124.00 | 123.20 | 124.00 | 124.00 | 0.16% | 1,177,630 |
| Aug 27, 2025 | 124.34 | 124.60 | 123.20 | 123.80 | 123.80 | - | 1,415,539 |
| Aug 26, 2025 | 124.40 | 124.40 | 122.80 | 123.80 | 123.80 | -0.16% | 1,409,835 |
| Aug 22, 2025 | 123.60 | 124.60 | 123.20 | 124.00 | 124.00 | 0.65% | 1,367,461 |
| Aug 21, 2025 | 124.80 | 124.80 | 122.60 | 123.20 | 123.20 | -0.16% | 1,051,241 |
| Aug 20, 2025 | 123.61 | 124.20 | 122.40 | 123.40 | 123.40 | -0.32% | 1,425,750 |
| Aug 19, 2025 | 124.00 | 124.80 | 123.40 | 123.80 | 123.80 | -0.16% | 1,559,310 |
| Aug 18, 2025 | 123.90 | 124.36 | 123.20 | 124.00 | 124.00 | 0.16% | 1,592,040 |
| Aug 15, 2025 | 123.60 | 124.80 | 123.50 | 123.80 | 123.80 | - | 635,756 |
| Aug 14, 2025 | 123.00 | 124.20 | 123.00 | 123.80 | 123.80 | 0.16% | 1,246,854 |
| Aug 13, 2025 | 123.40 | 123.80 | 122.60 | 123.60 | 123.60 | 0.49% | 1,656,038 |
| Aug 12, 2025 | 123.00 | 123.40 | 122.20 | 123.00 | 123.00 | - | 1,644,587 |
| Aug 11, 2025 | 121.90 | 123.20 | 121.80 | 123.00 | 123.00 | 0.99% | 1,033,186 |
| Aug 8, 2025 | 121.82 | 123.20 | 121.40 | 121.80 | 121.80 | -0.33% | 466,977 |
| Aug 7, 2025 | 122.00 | 123.51 | 121.80 | 122.20 | 122.20 | 0.16% | 1,136,925 |
| Aug 6, 2025 | 122.70 | 123.60 | 121.94 | 122.00 | 122.00 | 0.16% | 1,471,502 |
| Aug 5, 2025 | 122.20 | 123.55 | 121.80 | 121.80 | 121.80 | -0.16% | 1,779,910 |
| Aug 4, 2025 | 120.60 | 122.40 | 120.60 | 122.00 | 122.00 | 0.83% | 1,635,632 |
| Aug 1, 2025 | 122.80 | 123.60 | 120.60 | 121.00 | 121.00 | -2.26% | 1,212,909 |
| Jul 31, 2025 | 123.80 | 125.40 | 122.80 | 123.80 | 123.80 | 0.49% | 2,073,850 |
| Jul 30, 2025 | 123.11 | 124.00 | 122.60 | 123.20 | 123.20 | 0.16% | 1,393,478 |
| Jul 29, 2025 | 123.20 | 123.96 | 123.00 | 123.00 | 123.00 | 0.33% | 1,861,393 |
| Jul 28, 2025 | 124.40 | 125.40 | 122.60 | 122.60 | 122.60 | -0.97% | 1,925,477 |
| Jul 25, 2025 | 123.60 | 124.20 | 123.20 | 123.80 | 123.80 | 0.32% | 855,703 |
| Jul 24, 2025 | 122.80 | 123.85 | 122.20 | 123.40 | 123.40 | 0.49% | 1,617,116 |
| Jul 23, 2025 | 122.20 | 123.40 | 122.20 | 122.80 | 122.11 | 0.66% | 2,865,740 |
| Jul 22, 2025 | 122.20 | 123.00 | 121.79 | 122.00 | 121.32 | -0.49% | 2,573,234 |
| Jul 21, 2025 | 122.60 | 123.80 | 122.49 | 122.60 | 121.92 | - | 1,888,902 |
| Jul 18, 2025 | 124.00 | 124.40 | 122.60 | 122.60 | 121.92 | -0.81% | 1,420,430 |
| Jul 17, 2025 | 122.60 | 124.04 | 121.80 | 123.60 | 122.91 | 1.15% | 2,164,074 |
| Jul 16, 2025 | 122.00 | 123.60 | 122.00 | 122.20 | 121.52 | -0.81% | 2,035,711 |
| Jul 15, 2025 | 123.60 | 124.00 | 122.44 | 123.20 | 122.51 | 0.33% | 2,006,577 |
| Jul 14, 2025 | 122.60 | 123.40 | 122.55 | 122.80 | 122.11 | 0.16% | 1,686,093 |
| Jul 11, 2025 | 122.60 | 123.20 | 122.10 | 122.60 | 121.92 | - | 2,100,941 |
| Jul 10, 2025 | 121.40 | 123.00 | 121.40 | 122.60 | 121.92 | 0.66% | 1,763,073 |
| Jul 9, 2025 | 122.20 | 122.44 | 121.20 | 121.80 | 121.12 | -0.33% | 1,927,858 |
| Jul 8, 2025 | 121.00 | 122.21 | 121.00 | 122.20 | 121.52 | 0.66% | 1,617,058 |
| Jul 7, 2025 | 122.39 | 122.60 | 121.32 | 121.40 | 120.72 | -0.49% | 1,314,551 |
| Jul 4, 2025 | 121.20 | 122.40 | 121.20 | 122.00 | 121.32 | - | 1,547,243 |
| Jul 3, 2025 | 120.40 | 122.40 | 120.40 | 122.00 | 121.32 | 0.49% | 1,500,828 |