The Bankers Investment Trust PLC (LON:BNKR)
London · Delayed Price · Currency is GBP · Price in GBX 149.00
+1.80 (1.22%)
May 26, 2026, 4:50 PM GMT
LON:BNKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 143.40 | 143.60 | 142.40 | 143.40 | 143.40 | 0.56% | 1,268,122 |
| May 6, 2026 | 141.80 | 143.40 | 141.20 | 142.60 | 142.60 | 1.57% | 3,043,063 |
| May 5, 2026 | 140.20 | 141.40 | 140.20 | 140.40 | 140.40 | -0.43% | 2,142,949 |
| May 1, 2026 | 140.00 | 141.00 | 139.60 | 141.00 | 141.00 | 0.57% | 1,024,732 |
| Apr 30, 2026 | 139.40 | 140.60 | 138.00 | 140.20 | 140.20 | 0.43% | 2,863,006 |
| Apr 29, 2026 | 140.00 | 140.20 | 138.80 | 139.60 | 139.60 | - | 1,354,155 |
| Apr 28, 2026 | 141.00 | 141.00 | 139.52 | 139.60 | 139.60 | -0.57% | 1,399,201 |
| Apr 27, 2026 | 140.00 | 140.61 | 139.93 | 140.40 | 140.40 | 0.29% | 1,818,146 |
| Apr 24, 2026 | 140.00 | 141.00 | 139.60 | 140.00 | 140.00 | -0.43% | 2,639,031 |
| Apr 23, 2026 | 140.00 | 140.60 | 139.12 | 140.60 | 140.60 | -0.07% | 1,950,764 |
| Apr 22, 2026 | 141.80 | 141.80 | 140.40 | 141.40 | 140.69 | - | 2,610,613 |
| Apr 21, 2026 | 141.00 | 142.20 | 140.80 | 141.40 | 140.69 | 0.28% | 1,649,325 |
| Apr 20, 2026 | 140.60 | 141.40 | 140.00 | 141.00 | 140.30 | -0.28% | 1,713,980 |
| Apr 17, 2026 | 139.60 | 142.00 | 138.97 | 141.40 | 140.69 | 1.14% | 2,009,068 |
| Apr 16, 2026 | 139.00 | 139.80 | 138.80 | 139.80 | 139.10 | 0.87% | 1,788,248 |
| Apr 15, 2026 | 138.00 | 138.80 | 138.00 | 138.60 | 137.91 | 0.43% | 1,858,736 |
| Apr 14, 2026 | 137.00 | 138.00 | 136.93 | 138.00 | 137.31 | 1.47% | 2,547,445 |
| Apr 13, 2026 | 135.20 | 136.02 | 135.00 | 136.00 | 135.32 | -0.15% | 3,661,421 |
| Apr 10, 2026 | 135.80 | 137.40 | 135.42 | 136.20 | 135.52 | 0.59% | 3,988,455 |
| Apr 9, 2026 | 136.40 | 136.40 | 134.80 | 135.40 | 134.72 | -0.59% | 2,178,616 |
| Apr 8, 2026 | 135.60 | 136.40 | 134.00 | 136.20 | 135.52 | 3.97% | 3,725,566 |
| Apr 7, 2026 | 131.20 | 132.76 | 130.50 | 131.00 | 130.35 | -0.15% | 3,253,911 |
| Apr 2, 2026 | 129.40 | 132.20 | 129.00 | 131.20 | 130.54 | 0.15% | 2,161,294 |
| Apr 1, 2026 | 131.40 | 131.60 | 130.20 | 131.00 | 130.35 | 2.34% | 4,373,213 |
| Mar 31, 2026 | 127.80 | 128.20 | 126.40 | 128.00 | 127.36 | 0.79% | 5,166,906 |
| Mar 30, 2026 | 125.60 | 127.20 | 125.60 | 127.00 | 126.37 | 0.47% | 2,523,564 |
| Mar 27, 2026 | 127.60 | 128.78 | 126.20 | 126.40 | 125.77 | -1.71% | 2,114,080 |
| Mar 26, 2026 | 129.60 | 129.60 | 128.40 | 128.60 | 127.96 | -0.62% | 1,902,327 |
| Mar 25, 2026 | 130.20 | 130.40 | 129.06 | 129.40 | 128.75 | 0.47% | 2,459,120 |
| Mar 24, 2026 | 128.80 | 129.40 | 127.97 | 128.80 | 128.16 | - | 2,252,692 |
| Mar 23, 2026 | 126.40 | 130.44 | 125.20 | 128.80 | 128.16 | 0.31% | 3,340,378 |
| Mar 20, 2026 | 129.40 | 129.40 | 127.94 | 128.40 | 127.76 | -0.62% | 3,034,114 |
| Mar 19, 2026 | 130.20 | 130.60 | 128.60 | 129.20 | 128.55 | -1.67% | 5,823,318 |
| Mar 18, 2026 | 132.60 | 133.60 | 131.40 | 131.40 | 130.74 | -0.45% | 2,395,194 |
| Mar 17, 2026 | 131.80 | 132.80 | 131.60 | 132.00 | 131.34 | - | 3,426,955 |
| Mar 16, 2026 | 132.20 | 132.60 | 131.00 | 132.00 | 131.34 | 0.46% | 1,683,150 |
| Mar 13, 2026 | 130.40 | 132.80 | 130.00 | 131.40 | 130.74 | -0.45% | 1,056,386 |
| Mar 12, 2026 | 132.60 | 132.60 | 131.15 | 132.00 | 131.34 | -0.30% | 1,749,538 |
| Mar 11, 2026 | 132.40 | 134.00 | 131.80 | 132.40 | 131.74 | -0.60% | 1,529,966 |