Advertisement
U.S. markets open in 58 minutes
S&P Futures
6,018.75 +12.25 (+0.20%) Dow Futures
44,687.00 -139.00 (-0.31%) Nasdaq Futures
20,927.00 +46.75 (+0.22%) Russell 2000 Futures
2,444.80 -6.20 (-0.25%) Crude Oil
69.41 +0.47 (+0.68%) Gold
2,636.00 +17.50 (+0.67%)
Bankers Ord (BNKR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 01:12PM GMT. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 114.80 | 115.80 | 114.60 | 115.10 | 115.10 | 350,358 |
| Nov 25, 2024 | 115.40 | 115.80 | 114.60 | 115.80 | 115.80 | 2,439,863 |
| Nov 22, 2024 | 114.20 | 115.07 | 113.80 | 114.80 | 114.80 | 2,049,510 |
| Nov 21, 2024 | 113.60 | 114.20 | 113.40 | 114.00 | 114.00 | 2,686,985 |
| Nov 20, 2024 | 113.40 | 114.40 | 113.33 | 113.80 | 113.80 | 1,573,190 |
| Nov 19, 2024 | 114.80 | 115.00 | 113.49 | 114.20 | 114.20 | 1,888,443 |
| Nov 18, 2024 | 114.20 | 115.40 | 114.20 | 114.80 | 114.80 | 1,885,587 |
| Nov 15, 2024 | 114.40 | 115.60 | 114.36 | 115.40 | 115.40 | 1,524,494 |
| Nov 14, 2024 | 115.60 | 116.00 | 114.00 | 115.80 | 115.80 | 2,508,117 |
| Nov 13, 2024 | 114.40 | 115.60 | 114.00 | 115.40 | 115.40 | 1,819,290 |
| Nov 12, 2024 | 114.40 | 115.40 | 114.00 | 115.20 | 115.20 | 1,298,600 |
| Nov 11, 2024 | 114.80 | 115.20 | 113.60 | 115.00 | 115.00 | 1,691,589 |
| Nov 08, 2024 | 113.20 | 115.00 | 113.20 | 114.40 | 114.40 | 4,209,284 |
| Nov 07, 2024 | 114.60 | 114.82 | 113.20 | 114.40 | 114.40 | 1,121,344 |
| Nov 06, 2024 | 112.60 | 114.62 | 112.60 | 113.20 | 113.20 | 2,491,794 |
| Nov 05, 2024 | 111.40 | 111.81 | 110.20 | 111.60 | 111.60 | 1,763,285 |
| Nov 04, 2024 | 110.00 | 111.88 | 110.00 | 111.80 | 111.80 | 1,982,896 |
| Nov 01, 2024 | 110.60 | 111.60 | 110.20 | 111.40 | 111.40 | 1,082,958 |
| Oct 31, 2024 | 110.40 | 111.40 | 110.40 | 110.80 | 110.80 | 1,585,922 |
| Oct 30, 2024 | 110.60 | 112.00 | 110.60 | 111.40 | 111.40 | 2,381,657 |
| Oct 29, 2024 | 112.00 | 112.00 | 111.10 | 111.20 | 111.20 | 3,533,904 |
| Oct 28, 2024 | 112.20 | 113.80 | 111.80 | 112.00 | 112.00 | 3,530,030 |
| Oct 25, 2024 | 111.80 | 113.04 | 111.80 | 112.80 | 112.80 | 3,700,381 |
| Oct 24, 2024 | 113.80 | 113.80 | 112.00 | 112.40 | 112.40 | 1,779,199 |
| Oct 24, 2024 | 0.672 Dividend | |||||
| Oct 23, 2024 | 112.40 | 113.40 | 112.20 | 112.80 | 112.13 | 2,824,824 |
| Oct 22, 2024 | 112.40 | 113.00 | 111.80 | 112.60 | 111.93 | 5,982,496 |
| Oct 21, 2024 | 113.40 | 114.40 | 112.60 | 113.00 | 112.33 | 3,103,630 |
| Oct 18, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 113.32 | 2,235,419 |
| Oct 17, 2024 | 112.60 | 113.80 | 112.60 | 113.40 | 112.72 | 1,522,564 |
| Oct 16, 2024 | 113.10 | 113.40 | 112.60 | 112.60 | 111.93 | 2,976,003 |
| Oct 15, 2024 | 114.00 | 114.60 | 112.88 | 113.20 | 112.53 | 2,889,099 |
| Oct 14, 2024 | 113.00 | 114.38 | 112.80 | 113.80 | 113.12 | 2,467,464 |
| Oct 11, 2024 | 112.20 | 113.78 | 112.00 | 113.40 | 112.72 | 1,854,338 |
| Oct 10, 2024 | 112.60 | 113.00 | 111.95 | 112.80 | 112.13 | 2,270,516 |
| Oct 09, 2024 | 112.00 | 113.00 | 112.00 | 112.40 | 111.73 | 1,793,107 |
| Oct 08, 2024 | 112.00 | 113.00 | 112.00 | 112.20 | 111.53 | 2,378,145 |
| Oct 07, 2024 | 113.80 | 113.80 | 112.80 | 113.20 | 112.53 | 1,739,690 |
| Oct 04, 2024 | 112.20 | 113.80 | 112.20 | 113.40 | 112.72 | 2,391,440 |
| Oct 03, 2024 | 111.00 | 113.00 | 111.00 | 112.80 | 112.13 | 1,150,033 |
| Oct 02, 2024 | 110.80 | 112.40 | 110.80 | 112.00 | 111.33 | 1,732,724 |
| Oct 01, 2024 | 113.00 | 113.20 | 111.28 | 111.60 | 110.94 | 2,069,570 |
| Sep 30, 2024 | 110.80 | 112.40 | 110.60 | 112.40 | 111.73 | 1,670,871 |
| Sep 27, 2024 | 111.80 | 112.80 | 111.08 | 112.80 | 112.13 | 1,833,518 |
| Sep 26, 2024 | 112.60 | 112.80 | 110.80 | 111.40 | 110.74 | 1,017,584 |
| Sep 25, 2024 | 110.20 | 111.40 | 110.20 | 111.00 | 110.34 | 1,390,097 |
| Sep 24, 2024 | 111.20 | 112.00 | 110.27 | 110.80 | 110.14 | 1,685,074 |
| Sep 23, 2024 | 110.80 | 112.00 | 110.60 | 111.00 | 110.34 | 1,541,512 |
| Sep 20, 2024 | 111.00 | 112.20 | 110.60 | 111.40 | 110.74 | 3,837,785 |
| Sep 19, 2024 | 112.40 | 112.60 | 110.80 | 112.40 | 111.73 | 1,825,075 |
| Sep 18, 2024 | 111.60 | 112.00 | 110.10 | 110.60 | 109.94 | 1,820,518 |
| Sep 17, 2024 | 110.60 | 112.20 | 110.60 | 112.00 | 111.33 | 1,576,746 |
| Sep 16, 2024 | 110.60 | 111.60 | 110.40 | 110.80 | 110.14 | 1,640,649 |
| Sep 13, 2024 | 109.60 | 111.60 | 109.60 | 111.00 | 110.34 | 1,441,654 |
| Sep 12, 2024 | 108.60 | 110.80 | 108.60 | 110.00 | 109.34 | 2,782,175 |
| Sep 11, 2024 | 108.40 | 109.40 | 108.40 | 108.80 | 108.15 | 2,745,551 |
| Sep 10, 2024 | 108.20 | 109.26 | 108.20 | 109.20 | 108.55 | 822,510 |
| Sep 09, 2024 | 108.20 | 109.40 | 108.20 | 108.80 | 108.15 | 1,654,650 |
| Sep 06, 2024 | 109.00 | 110.40 | 107.60 | 107.60 | 106.96 | 1,366,522 |
| Sep 05, 2024 | 111.80 | 111.80 | 109.60 | 109.80 | 109.15 | 867,339 |
| Sep 04, 2024 | 110.60 | 111.60 | 109.02 | 110.80 | 110.14 | 2,132,471 |
| Sep 03, 2024 | 112.60 | 114.00 | 111.20 | 111.20 | 110.54 | 1,181,315 |
| Sep 02, 2024 | 113.00 | 114.20 | 112.20 | 113.20 | 112.53 | 2,848,451 |
| Aug 30, 2024 | 112.00 | 114.00 | 111.60 | 113.00 | 112.33 | 2,203,948 |
| Aug 29, 2024 | 111.40 | 112.60 | 111.40 | 112.00 | 111.33 | 1,862,898 |
| Aug 28, 2024 | 111.60 | 112.40 | 111.60 | 111.60 | 110.94 | 1,565,186 |
| Aug 27, 2024 | 112.00 | 113.40 | 111.80 | 112.00 | 111.33 | 1,475,105 |
| Aug 23, 2024 | 113.00 | 113.40 | 112.58 | 112.60 | 111.93 | 604,356 |
| Aug 22, 2024 | 113.60 | 114.00 | 112.84 | 113.40 | 112.72 | 1,259,906 |
| Aug 21, 2024 | 113.00 | 114.60 | 112.00 | 114.00 | 113.32 | 2,138,321 |
| Aug 20, 2024 | 114.60 | 114.80 | 113.31 | 113.40 | 112.72 | 557,932 |
| Aug 19, 2024 | 113.60 | 114.80 | 113.40 | 114.80 | 114.12 | 1,007,585 |
| Aug 16, 2024 | 115.00 | 115.00 | 113.60 | 114.00 | 113.32 | 1,389,649 |
| Aug 15, 2024 | 113.00 | 114.80 | 112.08 | 114.80 | 114.12 | 1,871,069 |
| Aug 14, 2024 | 113.00 | 113.80 | 112.17 | 112.40 | 111.73 | 1,335,031 |
| Aug 13, 2024 | 112.00 | 113.00 | 110.80 | 112.40 | 111.73 | 1,457,131 |
| Aug 12, 2024 | 110.20 | 112.00 | 110.20 | 111.80 | 111.13 | 1,363,844 |
| Aug 09, 2024 | 110.00 | 111.40 | 110.00 | 111.00 | 110.34 | 1,242,929 |
| Aug 08, 2024 | 110.40 | 111.00 | 108.01 | 111.00 | 110.34 | 1,670,099 |
| Aug 07, 2024 | 109.40 | 110.73 | 109.20 | 110.20 | 109.54 | 8,333,649 |
| Aug 06, 2024 | 108.40 | 109.80 | 108.20 | 109.20 | 108.55 | 2,846,186 |
| Aug 05, 2024 | 108.00 | 109.00 | 105.35 | 107.80 | 107.16 | 2,414,596 |
| Aug 02, 2024 | 114.60 | 115.60 | 111.20 | 111.40 | 110.74 | 2,910,054 |
| Aug 01, 2024 | 117.40 | 118.20 | 115.60 | 116.60 | 115.91 | 2,361,837 |
| Jul 31, 2024 | 117.40 | 117.80 | 116.00 | 117.00 | 116.30 | 1,507,318 |
| Jul 30, 2024 | 114.80 | 116.80 | 114.19 | 115.80 | 115.11 | 2,550,037 |
| Jul 29, 2024 | 114.40 | 115.60 | 114.20 | 114.80 | 114.12 | 2,171,650 |
| Jul 26, 2024 | 112.20 | 114.60 | 112.20 | 114.60 | 113.92 | 1,792,916 |
| Jul 25, 2024 | 113.40 | 113.80 | 112.36 | 112.80 | 112.13 | 1,737,343 |
| Jul 25, 2024 | 0.00672 Dividend | |||||
| Jul 24, 2024 | 114.80 | 116.00 | 114.40 | 114.40 | 113.71 | 2,036,688 |
| Jul 23, 2024 | 116.00 | 116.00 | 114.60 | 115.60 | 114.90 | 1,991,517 |
| Jul 22, 2024 | 115.60 | 116.00 | 114.80 | 115.80 | 115.10 | 1,408,159 |
| Jul 19, 2024 | 115.20 | 116.00 | 113.20 | 115.00 | 114.31 | 1,932,621 |
| Jul 18, 2024 | 116.00 | 118.00 | 115.40 | 116.00 | 115.30 | 1,956,406 |
| Jul 17, 2024 | 116.40 | 117.80 | 116.00 | 116.20 | 115.50 | 1,530,029 |
| Jul 16, 2024 | 116.00 | 117.34 | 116.00 | 116.60 | 115.90 | 1,158,950 |
| Jul 15, 2024 | 116.40 | 117.68 | 116.00 | 117.00 | 116.30 | 2,084,504 |
| Jul 12, 2024 | 116.80 | 117.00 | 116.31 | 117.00 | 116.30 | 1,136,721 |
| Jul 11, 2024 | 115.80 | 117.20 | 115.64 | 117.20 | 116.49 | 2,148,516 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.