The Bankers Investment Trust PLC (LON:BNKR)
London · Delayed Price · Currency is GBP · Price in GBX 150.00
+0.20 (0.13%)
Sep 2, 2026, 4:35 PM GMT
LON:BNKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 150.00 | 150.40 | 148.60 | 150.00 | 150.00 | 0.13% | 1,569,053 |
| Sep 1, 2026 | 150.40 | 150.80 | 149.00 | 149.80 | 149.80 | -1.19% | 1,656,663 |
| Aug 28, 2026 | 150.80 | 152.20 | 150.80 | 151.60 | 151.60 | 0.40% | 534,136 |
| Aug 27, 2026 | 150.20 | 151.60 | 150.20 | 151.00 | 151.00 | 0.53% | 777,897 |
| Aug 26, 2026 | 149.00 | 150.80 | 149.00 | 150.20 | 150.20 | 0.67% | 1,008,968 |
| Aug 25, 2026 | 148.60 | 150.80 | 148.60 | 149.20 | 149.20 | 0.54% | 985,593 |
| Aug 24, 2026 | 151.00 | 151.00 | 148.40 | 148.40 | 148.40 | -0.54% | 1,437,045 |
| Aug 21, 2026 | 148.60 | 149.60 | 148.60 | 149.20 | 149.20 | - | 647,898 |
| Aug 20, 2026 | 151.20 | 151.20 | 148.80 | 149.20 | 149.20 | -0.93% | 1,155,657 |
| Aug 19, 2026 | 150.80 | 150.80 | 149.80 | 150.60 | 150.60 | 0.13% | 1,540,516 |
| Aug 18, 2026 | 152.60 | 152.60 | 150.00 | 150.40 | 150.40 | -1.83% | 1,954,548 |
| Aug 17, 2026 | 153.00 | 154.00 | 152.80 | 153.20 | 153.20 | 0.13% | 980,360 |
| Aug 14, 2026 | 153.58 | 154.80 | 153.00 | 153.00 | 153.00 | -0.91% | 649,979 |
| Aug 13, 2026 | 153.60 | 154.60 | 153.20 | 154.40 | 154.40 | 1.05% | 1,013,439 |
| Aug 12, 2026 | 151.60 | 153.40 | 151.60 | 152.80 | 152.80 | 0.26% | 1,457,120 |
| Aug 11, 2026 | 151.80 | 152.92 | 151.40 | 152.40 | 152.40 | 0.40% | 1,027,792 |
| Aug 10, 2026 | 153.40 | 153.40 | 151.60 | 151.80 | 151.80 | -0.26% | 850,112 |
| Aug 7, 2026 | 151.60 | 153.20 | 151.60 | 152.20 | 152.20 | -0.26% | 652,940 |
| Aug 6, 2026 | 152.80 | 153.20 | 151.80 | 152.60 | 152.60 | - | 802,150 |
| Aug 5, 2026 | 151.80 | 153.20 | 151.80 | 152.60 | 152.60 | 0.66% | 1,264,327 |
| Aug 4, 2026 | 149.40 | 151.80 | 149.40 | 151.60 | 151.60 | 1.47% | 1,084,926 |
| Aug 3, 2026 | 150.00 | 150.00 | 147.80 | 149.40 | 149.40 | 1.63% | 1,037,653 |
| Jul 31, 2026 | 147.40 | 149.00 | 147.00 | 147.00 | 147.00 | 0.68% | 591,013 |
| Jul 30, 2026 | 144.80 | 146.40 | 144.32 | 146.00 | 146.00 | - | 837,337 |
| Jul 29, 2026 | 147.80 | 148.00 | 145.60 | 146.00 | 146.00 | -0.68% | 982,275 |
| Jul 28, 2026 | 145.80 | 147.60 | 145.80 | 147.00 | 147.00 | -0.27% | 974,812 |
| Jul 27, 2026 | 149.40 | 150.00 | 147.30 | 147.40 | 147.40 | -0.27% | 1,358,463 |
| Jul 24, 2026 | 146.80 | 148.80 | 146.80 | 147.80 | 147.80 | 0.41% | 948,126 |
| Jul 23, 2026 | 150.00 | 150.00 | 147.20 | 147.20 | 147.20 | -1.14% | 1,031,608 |
| Jul 22, 2026 | 147.80 | 150.00 | 147.50 | 149.60 | 148.89 | 0.54% | 1,325,438 |
| Jul 21, 2026 | 147.40 | 149.10 | 147.40 | 148.80 | 148.10 | 0.95% | 1,006,817 |
| Jul 20, 2026 | 146.40 | 147.80 | 146.30 | 147.40 | 146.70 | 0.55% | 1,425,757 |
| Jul 17, 2026 | 147.60 | 149.40 | 145.70 | 146.60 | 145.91 | -2.01% | 737,910 |
| Jul 16, 2026 | 149.00 | 149.60 | 148.10 | 149.60 | 148.89 | 0.27% | 1,206,621 |
| Jul 15, 2026 | 150.40 | 152.00 | 149.20 | 149.20 | 148.50 | -0.93% | 751,840 |
| Jul 14, 2026 | 149.80 | 150.60 | 149.20 | 150.60 | 149.89 | 0.27% | 1,016,438 |
| Jul 13, 2026 | 149.00 | 150.40 | 149.00 | 150.20 | 149.49 | 0.13% | 1,116,067 |
| Jul 10, 2026 | 150.00 | 150.40 | 149.30 | 150.00 | 149.29 | -0.13% | 761,535 |
| Jul 9, 2026 | 148.00 | 150.60 | 148.00 | 150.20 | 149.49 | 1.35% | 985,035 |
| Jul 8, 2026 | 148.80 | 149.80 | 146.90 | 148.20 | 147.50 | -0.27% | 1,116,860 |
| Jul 7, 2026 | 149.40 | 150.80 | 146.60 | 148.60 | 147.90 | -1.59% | 1,212,373 |
| Jul 6, 2026 | 150.00 | 151.20 | 150.00 | 151.00 | 150.29 | 0.40% | 1,039,708 |
| Jul 3, 2026 | 149.00 | 150.80 | 149.00 | 150.40 | 149.69 | 0.40% | 537,592 |
| Jul 2, 2026 | 150.20 | 151.00 | 148.90 | 149.80 | 149.09 | -0.66% | 1,254,779 |
| Jul 1, 2026 | 151.40 | 151.40 | 149.40 | 150.80 | 150.09 | -0.13% | 1,049,413 |
| Jun 30, 2026 | 149.60 | 151.40 | 149.60 | 151.00 | 150.29 | 1.48% | 1,239,092 |
| Jun 29, 2026 | 148.00 | 149.60 | 147.90 | 148.80 | 148.10 | 0.27% | 2,680,307 |
| Jun 26, 2026 | 146.40 | 148.60 | 146.40 | 148.40 | 147.70 | -0.13% | 684,928 |
| Jun 25, 2026 | 148.20 | 150.20 | 147.70 | 148.60 | 147.90 | -0.40% | 1,609,394 |
| Jun 24, 2026 | 148.60 | 149.60 | 148.20 | 149.20 | 148.50 | 0.27% | 1,486,208 |