Shares Magazine
197.00p-0.50 (-0.25%)11 Jul 2025, 16:49
Blackrock American Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 196.50p | 198.50p | 194.62p | 197.00p | 29,680 |
| Jul 10, 2025 | 195.00p | 198.00p | 195.00p | 197.50p | 196,544 |
| Jul 9, 2025 | 197.50p | 198.00p | 195.00p | 195.75p | 86,732 |
| Jul 8, 2025 | 199.50p | 199.50p | 192.50p | 196.50p | 123,511 |
| Jul 7, 2025 | 198.00p | 199.50p | 193.00p | 197.50p | 537,705 |
| Jul 4, 2025 | 196.50p | 198.50p | 194.54p | 195.50p | 77,133 |
| Jul 3, 2025 | 194.50p | 197.75p | 193.00p | 197.50p | 256,485 |
| Jul 2, 2025 | 194.50p | 196.00p | 192.50p | 195.50p | 25,623 |
| Jul 1, 2025 | 194.50p | 199.00p | 191.50p | 194.00p | 75,872 |
| Jun 30, 2025 | 194.50p | 197.00p | 193.18p | 194.00p | 58,566 |
| Jun 27, 2025 | 196.00p | 198.00p | 194.50p | 195.00p | 40,789 |
| Jun 26, 2025 | 198.00p | 198.00p | 191.50p | 195.25p | 101,349 |
| Jun 25, 2025 | 198.00p | 198.00p | 190.50p | 193.50p | 793,606 |
| Jun 24, 2025 | 196.00p | 198.00p | 193.69p | 195.00p | 56,619 |
| Jun 23, 2025 | 193.00p | 196.00p | 189.50p | 195.00p | 196,437 |
| Jun 20, 2025 | 191.00p | 199.00p | 187.00p | 199.00p | 352,624 |
| Jun 19, 2025 | 192.00p | 192.00p | 186.50p | 190.00p | 93,811 |
| Jun 18, 2025 | 190.00p | 191.00p | 186.50p | 190.00p | 65,583 |
| Jun 17, 2025 | 191.00p | 192.00p | 186.00p | 189.00p | 91,763 |
| Jun 16, 2025 | 187.50p | 193.00p | 187.50p | 190.00p | 209,812 |
| Jun 13, 2025 | 189.50p | 190.00p | 188.00p | 189.50p | 72,705 |
| Jun 12, 2025 | 191.59p | 193.50p | 187.50p | 192.25p | 178,589 |
| Jun 11, 2025 | 187.00p | 193.50p | 187.00p | 193.00p | 102,610 |
| Jun 10, 2025 | 192.00p | 193.50p | 187.00p | 192.00p | 132,193 |
| Jun 9, 2025 | 189.00p | 194.50p | 188.00p | 190.00p | 131,951 |
| Jun 6, 2025 | 191.00p | 194.50p | 189.00p | 190.00p | 158,151 |
| Jun 5, 2025 | 190.00p | 195.50p | 189.56p | 190.00p | 87,992 |
| Jun 4, 2025 | 194.00p | 199.50p | 194.00p | 194.00p | 57,752 |
| Jun 3, 2025 | 199.50p | 199.50p | 193.00p | 194.50p | 63,921 |
| Jun 2, 2025 | 200.00p | 200.00p | 195.00p | 196.00p | 23,023 |
| May 30, 2025 | 194.00p | 198.50p | 194.00p | 198.50p | 35,587 |
| May 29, 2025 | 194.00p | 199.50p | 193.00p | 193.00p | 23,287 |
| May 28, 2025 | 195.00p | 198.50p | 193.22p | 193.50p | 33,864 |
| May 27, 2025 | 193.50p | 198.50p | 192.00p | 193.00p | 139,930 |
| May 23, 2025 | 195.69p | 197.00p | 190.50p | 193.00p | 48,951 |
| May 22, 2025 | 198.50p | 198.50p | 190.50p | 198.50p | 22,401 |
| May 21, 2025 | 194.00p | 198.00p | 190.50p | 194.00p | 38,855 |
| May 20, 2025 | 191.50p | 197.00p | 191.50p | 196.00p | 83,755 |
| May 19, 2025 | 196.00p | 197.90p | 192.00p | 195.00p | 116,423 |
| May 16, 2025 | 197.00p | 198.00p | 192.00p | 196.50p | 113,846 |
| May 15, 2025 | 196.50p | 198.94p | 195.15p | 197.00p | 111,320 |
| May 14, 2025 | 197.00p | 198.00p | 193.00p | 198.00p | 46,702 |
| May 13, 2025 | 198.00p | 199.00p | 193.50p | 198.00p | 39,276 |
| May 12, 2025 | 196.50p | 198.00p | 195.65p | 198.00p | 43,612 |
| May 9, 2025 | 193.00p | 196.50p | 191.75p | 194.50p | 61,956 |
| May 8, 2025 | 193.00p | 196.50p | 192.31p | 193.00p | 111,228 |
| May 7, 2025 | 194.85p | 196.50p | 191.50p | 192.75p | 46,923 |
| May 6, 2025 | 194.00p | 197.00p | 190.50p | 196.00p | 88,031 |
| May 2, 2025 | 194.50p | 197.00p | 190.27p | 197.00p | 79,582 |
| May 1, 2025 | 194.00p | 194.50p | 189.18p | 194.50p | 88,710 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.