The Bankers Investment Trust PLC (BNKRL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:22PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 115.00 | 115.00 | 114.40 | 114.40 | 114.40 | 21,044 |
| 07 May 2024 | 114.60 | 115.00 | 114.60 | 114.80 | 114.80 | 54,832 |
| 03 May 2024 | 112.10 | 113.20 | 112.10 | 112.80 | 112.80 | 19,916 |
| 02 May 2024 | 111.60 | 112.10 | 111.40 | 112.10 | 112.10 | 12,357 |
| 01 May 2024 | 111.00 | 111.60 | 111.00 | 111.60 | 111.60 | 498 |
| 30 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 6,375 |
| 29 Apr 2024 | 112.20 | 112.30 | 111.80 | 112.30 | 112.30 | 64,911 |
| 26 Apr 2024 | 111.00 | 111.40 | 110.80 | 111.40 | 111.40 | 86,648 |
| 25 Apr 2024 | 110.80 | 110.80 | 109.80 | 109.80 | 109.80 | 38,248 |
| 25 Apr 2024 | 0.672 Dividend | |||||
| 24 Apr 2024 | 111.60 | 112.40 | 111.60 | 112.20 | 111.53 | 67,394 |
| 23 Apr 2024 | 111.80 | 112.00 | 111.40 | 111.50 | 110.83 | 64,605 |
| 22 Apr 2024 | 110.80 | 111.20 | 110.70 | 111.00 | 110.34 | 9,329 |
| 19 Apr 2024 | 110.00 | 110.00 | 109.80 | 109.90 | 109.24 | 71,790 |
| 18 Apr 2024 | 111.60 | 111.60 | 110.80 | 110.80 | 110.14 | 28,132 |
| 17 Apr 2024 | 110.20 | 110.60 | 110.00 | 110.40 | 109.74 | 116,559 |
| 16 Apr 2024 | 110.20 | 110.30 | 109.80 | 110.00 | 109.34 | 13,188 |
| 15 Apr 2024 | 111.40 | 112.00 | 111.20 | 111.80 | 111.13 | 3,721 |
| 12 Apr 2024 | 111.80 | 112.00 | 111.80 | 112.00 | 111.33 | 1,702 |
| 11 Apr 2024 | 111.60 | 111.80 | 111.00 | 111.30 | 110.63 | 17,427 |
| 10 Apr 2024 | 110.60 | 111.00 | 110.60 | 111.00 | 110.34 | 1,513 |
| 09 Apr 2024 | 111.20 | 111.60 | 111.20 | 111.40 | 110.73 | 5,130 |
| 08 Apr 2024 | 110.60 | 111.00 | 110.40 | 111.00 | 110.34 | 9,788 |
| 05 Apr 2024 | 109.60 | 110.20 | 109.60 | 110.00 | 109.34 | 37,277 |
| 04 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.94 | 21,603 |
| 03 Apr 2024 | 110.80 | 110.80 | 110.60 | 110.60 | 109.94 | 3,260 |
| 02 Apr 2024 | 111.40 | 111.60 | 111.00 | 111.00 | 110.34 | 668 |
| 28 Mar 2024 | 111.80 | 111.80 | 111.60 | 111.80 | 111.13 | 1,062 |
| 27 Mar 2024 | 111.60 | 112.00 | 111.60 | 112.00 | 111.33 | 7,385 |
| 26 Mar 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.93 | 2 |
| 25 Mar 2024 | 111.20 | 111.60 | 111.20 | 111.60 | 110.93 | 47,309 |
| 22 Mar 2024 | 111.60 | 112.00 | 111.60 | 111.80 | 111.13 | 57,948 |
| 21 Mar 2024 | 111.20 | 111.60 | 111.20 | 111.20 | 110.53 | 15,164 |
| 20 Mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.54 | 24,861 |
| 19 Mar 2024 | 110.80 | 110.80 | 110.20 | 110.40 | 109.74 | 30,204 |
| 18 Mar 2024 | 109.60 | 110.80 | 109.60 | 110.80 | 110.14 | 24,726 |
| 15 Mar 2024 | 110.20 | 110.60 | 110.20 | 110.60 | 109.94 | 31,407 |
| 14 Mar 2024 | 110.80 | 111.60 | 110.40 | 110.40 | 109.74 | 47,137 |
| 13 Mar 2024 | 110.40 | 111.20 | 110.40 | 110.80 | 110.14 | 69,231 |
| 12 Mar 2024 | 110.40 | 111.00 | 110.40 | 111.00 | 110.34 | 2,655 |
| 11 Mar 2024 | 109.80 | 110.00 | 109.60 | 109.80 | 109.14 | 21,253 |
| 08 Mar 2024 | 109.20 | 110.40 | 109.20 | 110.40 | 109.74 | 20,080 |
| 07 Mar 2024 | 109.30 | 110.60 | 109.30 | 110.00 | 109.34 | 51,644 |
| 06 Mar 2024 | 109.80 | 110.20 | 109.80 | 110.20 | 109.54 | 64,378 |
| 05 Mar 2024 | 109.00 | 109.00 | 108.80 | 108.80 | 108.15 | 17,080 |
| 04 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.95 | 5,151 |
| 01 Mar 2024 | 107.80 | 108.60 | 107.80 | 108.60 | 107.95 | 44,607 |
| 29 Feb 2024 | 107.20 | 107.60 | 107.20 | 107.40 | 106.76 | 55,239 |
| 28 Feb 2024 | 106.80 | 106.80 | 106.00 | 106.00 | 105.37 | 28,338 |
| 27 Feb 2024 | 106.90 | 107.20 | 106.20 | 107.00 | 106.36 | 63,436 |
| 26 Feb 2024 | 106.80 | 107.30 | 106.80 | 107.30 | 106.66 | 26,568 |
| 23 Feb 2024 | 106.80 | 107.20 | 106.80 | 107.20 | 106.56 | 37,741 |
| 22 Feb 2024 | 106.40 | 107.40 | 106.40 | 107.40 | 106.76 | 25,492 |
| 21 Feb 2024 | 105.60 | 106.00 | 105.60 | 105.60 | 104.97 | 41,971 |
| 20 Feb 2024 | 106.00 | 106.00 | 105.60 | 105.60 | 104.97 | 7,212 |
| 19 Feb 2024 | 106.80 | 106.80 | 106.40 | 106.40 | 105.76 | 2,294 |
| 16 Feb 2024 | 106.20 | 106.90 | 106.20 | 106.90 | 106.26 | 36,487 |
| 15 Feb 2024 | 105.50 | 106.20 | 105.50 | 106.20 | 105.56 | 32,641 |
| 14 Feb 2024 | 105.40 | 105.80 | 105.40 | 105.80 | 105.17 | 33,283 |
| 13 Feb 2024 | 105.00 | 105.20 | 105.00 | 105.20 | 104.57 | 37,575 |
| 12 Feb 2024 | 105.60 | 106.10 | 105.60 | 106.10 | 105.46 | 20,700 |
| 09 Feb 2024 | 105.20 | 105.80 | 105.20 | 105.80 | 105.17 | 28,000 |
| 08 Feb 2024 | 104.00 | 105.40 | 104.00 | 105.20 | 104.57 | 18,209 |
| 07 Feb 2024 | 104.20 | 105.00 | 104.20 | 104.60 | 103.97 | 32,324 |
| 06 Feb 2024 | 104.60 | 105.60 | 104.60 | 105.20 | 104.57 | 32,270 |
| 05 Feb 2024 | 103.80 | 104.40 | 103.80 | 104.20 | 103.58 | 30,631 |
| 02 Feb 2024 | 103.90 | 103.90 | 103.80 | 103.80 | 103.18 | 12,115 |
| 01 Feb 2024 | 103.60 | 103.60 | 103.20 | 103.40 | 102.78 | 16,565 |
| 31 Jan 2024 | 104.60 | 104.60 | 103.80 | 104.20 | 103.58 | 64,509 |
| 30 Jan 2024 | 104.30 | 104.40 | 104.30 | 104.40 | 103.77 | 1,384 |
| 29 Jan 2024 | 103.40 | 103.40 | 103.20 | 103.20 | 102.58 | 26,017 |
| 26 Jan 2024 | 103.20 | 103.60 | 103.20 | 103.60 | 102.98 | 6,880 |
| 25 Jan 2024 | 102.80 | 103.40 | 102.80 | 103.00 | 102.38 | 80,565 |
| 25 Jan 2024 | 0.66 Dividend | |||||
| 24 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.72 | 180 |
| 23 Jan 2024 | 103.40 | 103.70 | 103.20 | 103.70 | 102.42 | 26,078 |
| 22 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.13 | 13,927 |
| 19 Jan 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 100.94 | - |
| 18 Jan 2024 | 102.40 | 102.40 | 102.20 | 102.20 | 100.94 | 9,241 |
| 17 Jan 2024 | 101.80 | 102.20 | 101.80 | 102.20 | 100.94 | 11,660 |
| 16 Jan 2024 | 103.40 | 103.80 | 103.20 | 103.80 | 102.52 | 4,637 |
| 15 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 101.93 | 2,656 |
| 12 Jan 2024 | 103.20 | 103.60 | 103.20 | 103.60 | 102.33 | 19,025 |
| 11 Jan 2024 | 103.30 | 103.60 | 103.30 | 103.40 | 102.13 | 59,223 |
| 10 Jan 2024 | 102.80 | 103.20 | 102.80 | 103.20 | 101.93 | 10,388 |
| 09 Jan 2024 | 102.40 | 102.60 | 102.40 | 102.60 | 101.34 | 18,782 |
| 08 Jan 2024 | 101.80 | 102.00 | 101.80 | 102.00 | 100.75 | 19 |
| 05 Jan 2024 | 101.60 | 102.00 | 101.40 | 102.00 | 100.75 | 113,704 |
| 04 Jan 2024 | 102.00 | 102.00 | 101.80 | 102.00 | 100.75 | 68,892 |
| 03 Jan 2024 | 102.10 | 102.40 | 102.10 | 102.20 | 100.94 | 74,994 |
| 02 Jan 2024 | 102.20 | 102.20 | 102.00 | 102.20 | 100.94 | 12,964 |
| 29 Dec 2023 | 102.20 | 102.20 | 102.20 | 102.20 | 100.94 | 3 |
| 28 Dec 2023 | 101.60 | 102.20 | 101.60 | 102.20 | 100.94 | 6,653 |
| 27 Dec 2023 | 101.20 | 101.40 | 101.20 | 101.40 | 100.15 | 810 |
| 22 Dec 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 100.15 | - |
| 21 Dec 2023 | 101.20 | 101.40 | 101.20 | 101.40 | 100.15 | 14,462 |
| 20 Dec 2023 | 101.00 | 101.20 | 100.60 | 101.20 | 99.96 | 3,921 |
| 19 Dec 2023 | 100.60 | 100.80 | 100.60 | 100.60 | 99.36 | 5,664 |
| 18 Dec 2023 | 101.00 | 101.30 | 100.60 | 100.60 | 99.36 | 8,941 |
| 15 Dec 2023 | 100.80 | 100.80 | 100.20 | 100.60 | 99.36 | 30,307 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.