UK markets closed
NIKKEI 225
32,371.90 +56.85 (+0.18%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
93.69 +3.30 (+3.65%) GOLD FUTURES
1,892.90 -26.90 (-1.40%) DOW
33,384.76 -234.12 (-0.70%) Bitcoin GBP
21,621.32 +32.45 (+0.15%)
BlackRock Greater Europe Investment Trust plc (BRGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 499.22 | 504.00 | 494.00 | 494.00 | 494.00 | 48,849 |
| 26 Sept 2023 | 510.00 | 510.00 | 499.00 | 499.00 | 499.00 | 36,836 |
| 25 Sept 2023 | 509.00 | 513.00 | 502.00 | 502.00 | 502.00 | 66,192 |
| 22 Sept 2023 | 509.00 | 513.00 | 509.00 | 511.00 | 511.00 | 62,996 |
| 21 Sept 2023 | 510.00 | 516.00 | 510.00 | 514.00 | 514.00 | 47,562 |
| 20 Sept 2023 | 521.00 | 525.00 | 514.24 | 517.00 | 517.00 | 68,069 |
| 19 Sept 2023 | 517.00 | 518.50 | 510.86 | 512.00 | 512.00 | 55,380 |
| 18 Sept 2023 | 520.00 | 531.00 | 514.00 | 514.00 | 514.00 | 185,686 |
| 15 Sept 2023 | 527.00 | 531.00 | 525.00 | 531.00 | 531.00 | 188,116 |
| 14 Sept 2023 | 515.00 | 529.00 | 514.00 | 529.00 | 529.00 | 189,978 |
| 13 Sept 2023 | 518.00 | 523.09 | 515.00 | 515.00 | 515.00 | 165,594 |
| 12 Sept 2023 | 526.00 | 529.00 | 520.38 | 523.00 | 523.00 | 92,396 |
| 11 Sept 2023 | 517.00 | 531.00 | 517.00 | 527.00 | 527.00 | 82,103 |
| 08 Sept 2023 | 521.00 | 526.00 | 518.05 | 526.00 | 526.00 | 95,778 |
| 07 Sept 2023 | 530.00 | 530.00 | 517.00 | 524.00 | 524.00 | 60,765 |
| 06 Sept 2023 | 524.00 | 529.00 | 521.60 | 527.00 | 527.00 | 60,034 |
| 05 Sept 2023 | 524.00 | 533.00 | 517.00 | 527.00 | 527.00 | 95,242 |
| 04 Sept 2023 | 527.00 | 532.00 | 524.00 | 525.00 | 525.00 | 75,967 |
| 01 Sept 2023 | 523.00 | 527.00 | 520.08 | 527.00 | 527.00 | 34,150 |
| 31 Aug 2023 | 529.00 | 529.00 | 513.00 | 527.00 | 527.00 | 91,949 |
| 30 Aug 2023 | 524.00 | 530.00 | 512.00 | 524.00 | 524.00 | 168,937 |
| 29 Aug 2023 | 522.00 | 529.00 | 519.00 | 524.00 | 524.00 | 102,349 |
| 25 Aug 2023 | 515.00 | 522.03 | 513.00 | 515.00 | 515.00 | 46,922 |
| 24 Aug 2023 | 526.00 | 527.00 | 516.00 | 520.00 | 520.00 | 77,627 |
| 23 Aug 2023 | 513.00 | 522.00 | 513.00 | 520.00 | 520.00 | 114,997 |
| 22 Aug 2023 | 518.00 | 525.00 | 512.40 | 513.00 | 513.00 | 81,778 |
| 21 Aug 2023 | 519.00 | 525.48 | 511.30 | 512.00 | 512.00 | 67,939 |
| 18 Aug 2023 | 521.00 | 521.00 | 513.44 | 514.00 | 514.00 | 124,989 |
| 17 Aug 2023 | 530.00 | 544.00 | 521.00 | 521.00 | 521.00 | 80,997 |
| 16 Aug 2023 | 540.00 | 552.00 | 531.00 | 531.00 | 531.00 | 56,948 |
| 15 Aug 2023 | 540.00 | 555.00 | 532.40 | 533.00 | 533.00 | 71,630 |
| 14 Aug 2023 | 543.00 | 553.75 | 539.00 | 539.00 | 539.00 | 76,978 |
| 11 Aug 2023 | 545.00 | 549.52 | 541.00 | 541.00 | 541.00 | 37,929 |
| 10 Aug 2023 | 549.00 | 556.30 | 549.00 | 552.00 | 552.00 | 85,169 |
| 09 Aug 2023 | 554.00 | 554.00 | 543.84 | 553.00 | 553.00 | 108,972 |
| 08 Aug 2023 | 541.00 | 549.00 | 535.00 | 549.00 | 549.00 | 85,990 |
| 07 Aug 2023 | 542.00 | 545.00 | 535.00 | 544.00 | 544.00 | 53,825 |
| 04 Aug 2023 | 534.00 | 544.00 | 533.00 | 544.00 | 544.00 | 75,629 |
| 03 Aug 2023 | 535.00 | 541.00 | 530.00 | 541.00 | 541.00 | 53,310 |
| 02 Aug 2023 | 541.00 | 546.00 | 537.00 | 541.00 | 541.00 | 64,218 |
| 01 Aug 2023 | 554.00 | 554.00 | 543.00 | 548.00 | 548.00 | 56,582 |
| 31 Jul 2023 | 538.00 | 553.00 | 538.00 | 551.00 | 551.00 | 57,452 |
| 28 Jul 2023 | 553.00 | 553.00 | 537.00 | 545.00 | 545.00 | 49,743 |
| 27 Jul 2023 | 542.00 | 545.00 | 531.00 | 545.00 | 545.00 | 52,328 |
| 26 Jul 2023 | 536.00 | 540.25 | 531.50 | 532.00 | 532.00 | 121,883 |
| 25 Jul 2023 | 531.00 | 548.00 | 531.00 | 541.00 | 541.00 | 72,508 |
| 24 Jul 2023 | 530.00 | 547.50 | 530.00 | 547.00 | 547.00 | 49,954 |
| 21 Jul 2023 | 546.00 | 551.00 | 540.00 | 544.00 | 544.00 | 106,157 |
| 20 Jul 2023 | 544.00 | 551.00 | 537.00 | 548.00 | 548.00 | 136,696 |
| 19 Jul 2023 | 543.00 | 552.00 | 539.91 | 551.00 | 551.00 | 136,483 |
| 18 Jul 2023 | 538.00 | 543.00 | 531.00 | 539.00 | 539.00 | 32,885 |
| 17 Jul 2023 | 535.00 | 542.00 | 528.50 | 539.00 | 539.00 | 84,190 |
| 14 Jul 2023 | 530.00 | 544.00 | 530.00 | 540.00 | 540.00 | 38,545 |
| 13 Jul 2023 | 530.00 | 537.00 | 520.00 | 536.00 | 536.00 | 52,897 |
| 12 Jul 2023 | 523.00 | 536.00 | 516.51 | 536.00 | 536.00 | 75,031 |
| 11 Jul 2023 | 519.00 | 528.00 | 512.00 | 523.00 | 523.00 | 79,699 |
| 10 Jul 2023 | 511.00 | 520.00 | 511.00 | 516.00 | 516.00 | 56,735 |
| 07 Jul 2023 | 513.00 | 516.10 | 511.40 | 512.00 | 512.00 | 52,492 |
| 06 Jul 2023 | 525.00 | 534.00 | 511.00 | 511.00 | 511.00 | 204,439 |
| 05 Jul 2023 | 527.00 | 541.00 | 527.00 | 530.00 | 530.00 | 61,743 |
| 04 Jul 2023 | 535.00 | 538.00 | 530.00 | 534.00 | 534.00 | 43,657 |
| 03 Jul 2023 | 531.00 | 540.00 | 531.00 | 536.00 | 536.00 | 146,215 |
| 30 Jun 2023 | 526.00 | 543.00 | 526.00 | 539.00 | 539.00 | 44,982 |
| 29 Jun 2023 | 527.00 | 539.10 | 527.00 | 533.00 | 533.00 | 115,089 |
| 28 Jun 2023 | 528.00 | 540.00 | 523.72 | 540.00 | 540.00 | 117,222 |
| 27 Jun 2023 | 523.00 | 538.00 | 519.00 | 521.00 | 521.00 | 79,066 |
| 26 Jun 2023 | 521.00 | 532.00 | 517.00 | 520.00 | 520.00 | 74,174 |
| 23 Jun 2023 | 522.00 | 526.60 | 517.00 | 525.00 | 525.00 | 77,197 |
| 22 Jun 2023 | 530.00 | 531.00 | 522.00 | 526.00 | 526.00 | 66,382 |
| 21 Jun 2023 | 534.00 | 536.34 | 532.00 | 532.00 | 532.00 | 66,283 |
| 20 Jun 2023 | 533.00 | 541.00 | 532.00 | 534.00 | 534.00 | 50,099 |
| 19 Jun 2023 | 550.00 | 550.00 | 533.00 | 537.00 | 537.00 | 81,714 |
| 16 Jun 2023 | 544.00 | 555.00 | 544.00 | 548.00 | 548.00 | 166,412 |
| 15 Jun 2023 | 553.00 | 553.00 | 539.00 | 546.00 | 546.00 | 62,944 |
| 14 Jun 2023 | 548.00 | 552.91 | 548.00 | 550.00 | 550.00 | 196,551 |
| 13 Jun 2023 | 545.00 | 555.00 | 541.00 | 549.00 | 549.00 | 117,871 |
| 12 Jun 2023 | 542.00 | 549.00 | 540.17 | 549.00 | 549.00 | 51,883 |
| 09 Jun 2023 | 537.00 | 541.50 | 530.00 | 537.00 | 537.00 | 43,971 |
| 08 Jun 2023 | 539.00 | 549.80 | 533.00 | 537.00 | 537.00 | 47,872 |
| 07 Jun 2023 | 548.00 | 554.00 | 537.00 | 540.00 | 540.00 | 122,590 |
| 06 Jun 2023 | 544.00 | 548.00 | 539.00 | 547.00 | 547.00 | 89,290 |
| 05 Jun 2023 | 544.00 | 553.00 | 537.90 | 547.00 | 547.00 | 54,038 |
| 02 Jun 2023 | 545.00 | 547.00 | 537.94 | 547.00 | 547.00 | 71,747 |
| 01 Jun 2023 | 536.00 | 545.00 | 534.00 | 538.00 | 538.00 | 31,239 |
| 31 May 2023 | 540.00 | 540.00 | 534.75 | 535.00 | 535.00 | 120,591 |
| 30 May 2023 | 543.00 | 552.00 | 540.00 | 542.00 | 542.00 | 97,475 |
| 26 May 2023 | 549.00 | 550.00 | 538.00 | 544.00 | 544.00 | 197,050 |
| 25 May 2023 | 551.00 | 551.00 | 538.00 | 540.00 | 540.00 | 113,388 |
| 24 May 2023 | 558.00 | 558.00 | 545.00 | 545.00 | 545.00 | 1,891,038 |
| 23 May 2023 | 564.00 | 566.00 | 556.00 | 560.00 | 560.00 | 90,971 |
| 22 May 2023 | 557.00 | 565.00 | 554.00 | 563.00 | 563.00 | 143,733 |
| 19 May 2023 | 553.00 | 560.00 | 549.03 | 557.00 | 557.00 | 301,653 |
| 18 May 2023 | 544.00 | 553.00 | 544.00 | 552.00 | 552.00 | 93,301 |
| 18 May 2023 | 1.75 Dividend | |||||
| 17 May 2023 | 539.00 | 544.96 | 536.00 | 544.00 | 542.25 | 55,914 |
| 16 May 2023 | 549.00 | 549.00 | 540.00 | 545.00 | 543.25 | 64,912 |
| 15 May 2023 | 545.00 | 547.00 | 540.00 | 545.00 | 543.25 | 51,483 |
| 12 May 2023 | 547.00 | 548.00 | 543.00 | 544.00 | 542.25 | 51,924 |
| 11 May 2023 | 532.00 | 548.00 | 532.00 | 546.00 | 544.24 | 47,902 |
| 10 May 2023 | 532.00 | 540.00 | 530.00 | 539.00 | 537.27 | 71,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
