BlackRock American Income Trust Plc (LON:BRAI)
London · Delayed Price · Currency is GBP · Price in GBX 206.61
+0.61 (0.30%)
Last updated: Sep 11, 2025, 2:34 PM BST
LON:BRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 206.58 | 208.00 | 206.00 | 207.96 | - | 0.95% | 7,000 |
| 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 |
| Aug 22, 2025 | 203.48 | 205.00 | 201.00 | 203.50 | 203.50 | 0.25% | 80,924 |
| Aug 21, 2025 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.50% | 64,767 |
| Aug 20, 2025 | 199.50 | 202.00 | 197.50 | 200.00 | 200.00 | - | 151,662 |
| Aug 19, 2025 | 200.00 | 202.00 | 197.50 | 200.00 | 200.00 | -0.50% | 50,357 |
| Aug 18, 2025 | 201.00 | 202.00 | 197.00 | 201.00 | 201.00 | 1.01% | 66,662 |
| Aug 15, 2025 | 199.50 | 200.35 | 197.00 | 199.00 | 199.00 | 0.13% | 21,745 |
| Aug 14, 2025 | 199.50 | 203.00 | 197.00 | 198.75 | 198.75 | -1.61% | 118,808 |
| Aug 13, 2025 | 204.00 | 206.00 | 201.66 | 202.00 | 198.77 | - | 75,161 |
| Aug 12, 2025 | 203.00 | 205.00 | 201.71 | 202.00 | 198.77 | -0.49% | 97,558 |
| Aug 11, 2025 | 204.00 | 205.00 | 202.00 | 203.00 | 199.75 | 0.25% | 94,569 |
| Aug 8, 2025 | 202.00 | 204.00 | 201.00 | 202.50 | 199.26 | 0.75% | 66,497 |
| Aug 7, 2025 | 201.00 | 203.00 | 199.00 | 201.00 | 197.79 | -0.50% | 75,979 |
| Aug 6, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 198.77 | 0.50% | 57,317 |
| Aug 5, 2025 | 198.00 | 201.16 | 198.00 | 201.00 | 197.79 | 0.50% | 66,394 |
| Aug 4, 2025 | 200.00 | 204.00 | 199.00 | 200.00 | 196.80 | -0.50% | 68,111 |
| Aug 1, 2025 | 203.00 | 203.00 | 198.00 | 201.00 | 197.79 | -1.47% | 47,054 |
| Jul 31, 2025 | 204.00 | 205.00 | 199.50 | 204.00 | 200.74 | 1.49% | 79,192 |
| Jul 30, 2025 | 201.00 | 204.00 | 198.50 | 201.00 | 197.79 | -0.25% | 70,073 |
| Jul 29, 2025 | 201.00 | 203.00 | 200.00 | 201.50 | 198.28 | - | 841,986 |
| Jul 28, 2025 | 201.00 | 203.00 | 198.92 | 201.50 | 198.28 | 0.25% | 36,323 |
| Jul 25, 2025 | 202.00 | 203.00 | 200.32 | 201.00 | 197.79 | -0.25% | 53,152 |
| Jul 24, 2025 | 201.00 | 202.10 | 198.50 | 201.50 | 198.28 | 0.88% | 58,425 |
| Jul 23, 2025 | 199.85 | 203.00 | 198.50 | 199.75 | 196.56 | 0.38% | 32,010 |
| Jul 22, 2025 | 201.00 | 203.00 | 198.50 | 199.00 | 195.82 | - | 47,434 |
| Jul 21, 2025 | 200.00 | 202.00 | 198.00 | 199.00 | 195.82 | 0.25% | 125,246 |
| Jul 18, 2025 | 198.50 | 203.00 | 197.50 | 198.50 | 195.33 | -1.00% | 55,047 |
| Jul 17, 2025 | 199.00 | 201.00 | 198.76 | 200.50 | 197.29 | 1.26% | 56,315 |
| Jul 16, 2025 | 198.50 | 200.00 | 194.50 | 198.00 | 194.83 | -1.49% | 129,482 |
| Jul 15, 2025 | 198.00 | 201.00 | 196.08 | 201.00 | 197.79 | 2.03% | 169,399 |
| Jul 14, 2025 | 196.00 | 198.00 | 195.00 | 197.00 | 193.85 | - | 201,836 |
| Jul 11, 2025 | 196.50 | 198.50 | 194.62 | 197.00 | 193.85 | -0.25% | 29,680 |
| Jul 10, 2025 | 195.00 | 198.00 | 195.00 | 197.50 | 194.34 | 0.89% | 196,544 |
| Jul 9, 2025 | 197.50 | 198.00 | 195.00 | 195.75 | 192.62 | -0.38% | 86,733 |
| Jul 8, 2025 | 199.50 | 199.50 | 192.50 | 196.50 | 193.36 | -0.51% | 123,512 |
| Jul 7, 2025 | 198.00 | 199.50 | 193.00 | 197.50 | 194.34 | 1.02% | 537,706 |
| Jul 4, 2025 | 196.50 | 198.50 | 194.54 | 195.50 | 192.37 | -1.01% | 77,134 |
| Jul 3, 2025 | 194.50 | 197.75 | 193.00 | 197.50 | 194.34 | 1.02% | 256,485 |