BlackRock American Income Trust Plc (LON:BRAI)
London · Delayed Price · Currency is GBP · Price in GBX 218.00
-1.00 (-0.46%)
At close: Oct 31, 2025
LON:BRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 222.13 | 222.00 | 221.00 | 221.00 | 221.00 | 1.38% | 59,514 |
| Oct 31, 2025 | 220.00 | 221.90 | 215.99 | 218.00 | 218.00 | -0.46% | 66,662 |
| Oct 30, 2025 | 219.00 | 220.40 | 215.00 | 219.00 | 219.00 | 0.46% | 71,545 |
| Oct 29, 2025 | 219.00 | 219.78 | 217.33 | 218.00 | 218.00 | - | 33,820 |
| Oct 28, 2025 | 219.00 | 219.20 | 217.70 | 218.00 | 218.00 | -0.46% | 40,446 |
| Oct 27, 2025 | 219.00 | 219.60 | 215.00 | 219.00 | 219.00 | - | 101,674 |
| Oct 24, 2025 | 213.00 | 219.00 | 213.00 | 219.00 | 219.00 | 1.39% | 111,241 |
| Oct 23, 2025 | 217.00 | 217.50 | 211.00 | 216.00 | 216.00 | 0.47% | 67,297 |
| Oct 22, 2025 | 215.00 | 217.00 | 211.00 | 215.00 | 215.00 | - | 41,236 |
| Oct 21, 2025 | 213.00 | 215.00 | 212.28 | 215.00 | 215.00 | 0.47% | 150,016 |
| Oct 20, 2025 | 213.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.47% | 193,754 |
| Oct 17, 2025 | 211.00 | 215.00 | 209.00 | 213.00 | 213.00 | - | 117,173 |
| Oct 16, 2025 | 216.00 | 216.89 | 212.58 | 213.00 | 213.00 | -0.47% | 25,596 |
| Oct 15, 2025 | 215.00 | 217.00 | 211.00 | 214.00 | 214.00 | 0.47% | 99,563 |
| Oct 14, 2025 | 212.00 | 214.00 | 209.00 | 213.00 | 213.00 | 0.47% | 135,117 |
| Oct 13, 2025 | 215.00 | 216.00 | 211.00 | 212.00 | 212.00 | -0.47% | 62,877 |
| Oct 10, 2025 | 216.00 | 216.74 | 212.90 | 213.00 | 213.00 | -1.39% | 90,662 |
| Oct 9, 2025 | 216.00 | 219.00 | 212.00 | 216.00 | 216.00 | - | 33,408 |
| Oct 8, 2025 | 216.00 | 219.00 | 213.00 | 216.00 | 216.00 | 0.70% | 113,312 |
| Oct 7, 2025 | 217.05 | 218.00 | 214.00 | 214.50 | 214.50 | 0.23% | 32,186 |
| Oct 6, 2025 | 214.00 | 218.00 | 211.00 | 214.00 | 214.00 | -0.47% | 61,097 |
| Oct 3, 2025 | 215.00 | 218.00 | 211.70 | 215.00 | 215.00 | 0.23% | 86,737 |
| Oct 2, 2025 | 214.00 | 218.00 | 212.00 | 214.50 | 214.50 | 0.23% | 29,516 |
| Oct 1, 2025 | 212.00 | 217.00 | 210.00 | 214.00 | 214.00 | 0.47% | 80,798 |
| Sep 30, 2025 | 216.00 | 216.00 | 211.52 | 213.00 | 213.00 | 0.95% | 47,639 |
| Sep 29, 2025 | 211.00 | 216.00 | 211.00 | 211.00 | 211.00 | - | 65,211 |
| Sep 26, 2025 | 212.00 | 213.54 | 209.57 | 211.00 | 211.00 | - | 194,254 |
| Sep 25, 2025 | 212.00 | 213.00 | 208.00 | 211.00 | 211.00 | - | 110,345 |
| Sep 24, 2025 | 212.00 | 214.00 | 209.00 | 211.00 | 211.00 | 0.96% | 55,637 |
| Sep 23, 2025 | 210.00 | 212.56 | 207.00 | 209.00 | 209.00 | - | 46,010 |
| Sep 22, 2025 | 209.00 | 213.00 | 208.00 | 209.00 | 209.00 | - | 70,273 |
| Sep 19, 2025 | 209.00 | 212.93 | 207.00 | 209.00 | 209.00 | 0.48% | 80,504 |
| Sep 18, 2025 | 209.00 | 209.00 | 205.00 | 208.00 | 208.00 | 0.48% | 48,050 |
| Sep 17, 2025 | 207.00 | 208.45 | 206.00 | 207.00 | 207.00 | -0.48% | 75,302 |
| Sep 16, 2025 | 210.00 | 212.00 | 207.00 | 208.00 | 208.00 | - | 184,736 |
| Sep 15, 2025 | 208.00 | 211.00 | 204.00 | 208.00 | 208.00 | -0.48% | 24,565 |
| Sep 12, 2025 | 208.00 | 210.00 | 206.61 | 209.00 | 209.00 | 1.46% | 23,092 |
| Sep 11, 2025 | 207.00 | 209.00 | 206.00 | 206.00 | 206.00 | - | 87,251 |
| Sep 10, 2025 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | - | 39,011 |
| Sep 9, 2025 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 38,290 |
| Sep 8, 2025 | 206.00 | 207.00 | 201.00 | 206.00 | 206.00 | - | 90,969 |
| Sep 5, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.24% | 63,574 |
| Sep 4, 2025 | 203.00 | 207.00 | 202.00 | 205.50 | 205.50 | -0.72% | 74,872 |
| Sep 3, 2025 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.98% | 94,299 |
| Sep 2, 2025 | 206.00 | 208.00 | 203.43 | 205.00 | 205.00 | -1.44% | 104,219 |
| Sep 1, 2025 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.48% | 64,544 |
| Aug 29, 2025 | 206.00 | 208.60 | 204.00 | 207.00 | 207.00 | 0.98% | 36,798 |
| Aug 28, 2025 | 204.00 | 205.30 | 201.00 | 205.00 | 205.00 | 0.99% | 178,852 |
| Aug 27, 2025 | 203.00 | 205.00 | 202.50 | 203.00 | 203.00 | 1.00% | 28,189 |
| Aug 26, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -1.23% | 60,437 |