The Bankers Investment Trust PLC (LON:BNKR)
London · Delayed Price · Currency is GBP · Price in GBX 146.60
-3.00 (-2.01%)
Jul 17, 2026, 4:35 PM GMT
LON:BNKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 147.60 | 149.40 | 145.73 | 146.60 | 146.60 | -2.01% | 737,910 |
| Jul 16, 2026 | 149.00 | 149.60 | 148.14 | 149.60 | 149.60 | 0.27% | 1,206,621 |
| Jul 15, 2026 | 150.40 | 152.00 | 149.20 | 149.20 | 149.20 | -0.93% | 751,840 |
| Jul 14, 2026 | 149.80 | 150.60 | 149.20 | 150.60 | 150.60 | 0.27% | 1,016,438 |
| Jul 13, 2026 | 149.00 | 150.40 | 149.00 | 150.20 | 150.20 | 0.13% | 1,116,067 |
| Jul 10, 2026 | 150.00 | 150.40 | 149.28 | 150.00 | 150.00 | -0.13% | 761,535 |
| Jul 9, 2026 | 148.00 | 150.60 | 148.00 | 150.20 | 150.20 | 1.35% | 985,035 |
| Jul 8, 2026 | 148.80 | 149.80 | 146.91 | 148.20 | 148.20 | -0.27% | 1,116,860 |
| Jul 7, 2026 | 149.40 | 150.80 | 146.60 | 148.60 | 148.60 | -1.59% | 1,212,373 |
| Jul 6, 2026 | 150.00 | 151.20 | 150.00 | 151.00 | 151.00 | 0.40% | 1,039,708 |
| Jul 3, 2026 | 149.00 | 150.80 | 149.00 | 150.40 | 150.40 | 0.40% | 537,592 |
| Jul 2, 2026 | 150.20 | 151.00 | 148.87 | 149.80 | 149.80 | -0.66% | 1,254,779 |
| Jul 1, 2026 | 151.40 | 151.40 | 149.40 | 150.80 | 150.80 | -0.13% | 1,049,413 |
| Jun 30, 2026 | 149.60 | 151.40 | 149.60 | 151.00 | 151.00 | 1.48% | 1,235,547 |
| Jun 29, 2026 | 148.00 | 149.60 | 147.91 | 148.80 | 148.80 | 0.27% | 2,680,307 |
| Jun 26, 2026 | 146.40 | 148.60 | 146.40 | 148.40 | 148.40 | -0.13% | 684,928 |
| Jun 25, 2026 | 148.20 | 150.20 | 147.73 | 148.60 | 148.60 | -0.40% | 1,609,394 |
| Jun 24, 2026 | 148.60 | 149.60 | 148.20 | 149.20 | 149.20 | 0.27% | 1,486,208 |
| Jun 23, 2026 | 148.60 | 149.60 | 148.00 | 148.80 | 148.80 | -1.59% | 2,033,234 |
| Jun 22, 2026 | 152.60 | 153.40 | 151.20 | 151.20 | 151.20 | -0.53% | 1,287,128 |
| Jun 19, 2026 | 153.20 | 153.20 | 150.80 | 152.00 | 152.00 | -0.52% | 2,918,359 |
| Jun 18, 2026 | 151.20 | 153.02 | 151.20 | 152.80 | 152.80 | 1.33% | 1,468,060 |
| Jun 17, 2026 | 151.40 | 152.40 | 150.40 | 150.80 | 150.80 | - | 1,010,703 |
| Jun 16, 2026 | 150.60 | 151.60 | 150.60 | 150.80 | 150.80 | 0.13% | 1,112,506 |
| Jun 15, 2026 | 150.80 | 151.40 | 150.20 | 150.60 | 150.60 | 1.21% | 1,235,275 |
| Jun 12, 2026 | 146.20 | 149.00 | 146.20 | 148.80 | 148.80 | 2.34% | 1,470,669 |
| Jun 11, 2026 | 144.20 | 146.40 | 144.20 | 145.40 | 145.40 | -0.41% | 2,247,545 |
| Jun 10, 2026 | 147.60 | 147.60 | 144.80 | 146.00 | 146.00 | 0.14% | 1,574,331 |
| Jun 9, 2026 | 148.00 | 148.60 | 145.80 | 145.80 | 145.80 | -1.49% | 1,497,321 |
| Jun 8, 2026 | 147.00 | 148.20 | 145.40 | 148.00 | 148.00 | 0.14% | 1,059,517 |
| Jun 5, 2026 | 149.00 | 150.11 | 147.80 | 147.80 | 147.80 | -1.47% | 906,223 |
| Jun 4, 2026 | 150.60 | 150.60 | 148.80 | 150.00 | 150.00 | -0.53% | 1,242,139 |
| Jun 3, 2026 | 150.60 | 151.40 | 150.40 | 150.80 | 150.80 | -0.40% | 1,200,715 |
| Jun 2, 2026 | 150.60 | 151.40 | 150.00 | 151.40 | 151.40 | 0.80% | 1,297,263 |
| Jun 1, 2026 | 149.60 | 150.60 | 149.60 | 150.20 | 150.20 | 0.40% | 1,596,563 |
| May 29, 2026 | 150.00 | 150.60 | 149.40 | 149.60 | 149.60 | 0.54% | 821,363 |
| May 28, 2026 | 148.40 | 149.20 | 148.19 | 148.80 | 148.80 | 0.13% | 3,442,460 |
| May 27, 2026 | 149.60 | 150.44 | 148.60 | 148.60 | 148.60 | -0.27% | 1,960,874 |
| May 26, 2026 | 147.60 | 149.40 | 147.60 | 149.00 | 149.00 | 1.22% | 1,918,665 |
| May 22, 2026 | 146.40 | 147.57 | 146.19 | 147.20 | 147.20 | 0.68% | 808,329 |
| May 21, 2026 | 145.40 | 146.30 | 145.20 | 146.20 | 146.20 | 0.41% | 1,958,600 |
| May 20, 2026 | 144.75 | 145.80 | 144.20 | 145.60 | 145.60 | 0.83% | 1,375,457 |
| May 19, 2026 | 145.40 | 145.40 | 144.07 | 144.40 | 144.40 | -0.55% | 1,226,399 |
| May 18, 2026 | 145.80 | 146.00 | 144.80 | 145.20 | 145.20 | -1.22% | 1,584,282 |
| May 15, 2026 | 147.00 | 147.60 | 145.80 | 147.00 | 147.00 | -0.41% | 1,370,608 |
| May 14, 2026 | 145.20 | 147.60 | 144.97 | 147.60 | 147.60 | 2.22% | 1,313,457 |
| May 13, 2026 | 144.60 | 145.20 | 144.00 | 144.40 | 144.40 | 0.56% | 1,936,705 |
| May 12, 2026 | 144.00 | 144.00 | 142.40 | 143.60 | 143.60 | - | 939,576 |
| May 11, 2026 | 142.40 | 143.60 | 142.40 | 143.60 | 143.60 | 0.56% | 1,086,199 |
| May 8, 2026 | 143.80 | 143.80 | 142.40 | 142.80 | 142.80 | -0.42% | 1,367,172 |