BlackRock Greater Europe Investment Trust plc (BRGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 612.76 | 623.00 | 612.76 | 620.00 | 620.00 | 78,087 |
| 25 Apr 2024 | 623.00 | 623.00 | 607.33 | 614.00 | 614.00 | 133,662 |
| 24 Apr 2024 | 623.00 | 627.20 | 619.00 | 622.00 | 622.00 | 132,897 |
| 23 Apr 2024 | 622.00 | 624.00 | 619.00 | 621.00 | 621.00 | 80,347 |
| 22 Apr 2024 | 611.00 | 621.84 | 611.00 | 617.00 | 617.00 | 116,967 |
| 19 Apr 2024 | 609.00 | 616.00 | 607.00 | 614.00 | 614.00 | 154,865 |
| 18 Apr 2024 | 630.00 | 630.00 | 610.00 | 611.00 | 611.00 | 81,320 |
| 17 Apr 2024 | 614.00 | 624.00 | 611.40 | 617.00 | 617.00 | 159,898 |
| 16 Apr 2024 | 620.00 | 625.00 | 615.00 | 618.00 | 618.00 | 106,445 |
| 15 Apr 2024 | 632.00 | 639.00 | 624.00 | 626.00 | 626.00 | 106,064 |
| 12 Apr 2024 | 640.00 | 640.00 | 623.00 | 625.00 | 625.00 | 150,938 |
| 11 Apr 2024 | 632.00 | 634.28 | 623.00 | 628.00 | 628.00 | 49,695 |
| 10 Apr 2024 | 630.00 | 635.98 | 624.00 | 632.00 | 632.00 | 140,935 |
| 09 Apr 2024 | 624.00 | 640.00 | 624.00 | 629.00 | 629.00 | 116,447 |
| 08 Apr 2024 | 636.00 | 638.00 | 625.30 | 633.00 | 633.00 | 165,503 |
| 05 Apr 2024 | 625.00 | 634.00 | 624.00 | 633.00 | 633.00 | 106,017 |
| 04 Apr 2024 | 632.00 | 644.00 | 631.08 | 637.00 | 637.00 | 128,007 |
| 03 Apr 2024 | 634.00 | 637.00 | 627.00 | 634.00 | 634.00 | 164,993 |
| 02 Apr 2024 | 630.00 | 643.00 | 630.00 | 633.00 | 633.00 | 150,032 |
| 28 Mar 2024 | 647.00 | 647.00 | 631.00 | 638.00 | 638.00 | 65,428 |
| 27 Mar 2024 | 628.00 | 646.00 | 628.00 | 640.00 | 640.00 | 145,637 |
| 26 Mar 2024 | 644.00 | 644.00 | 630.00 | 638.00 | 638.00 | 129,584 |
| 25 Mar 2024 | 641.00 | 643.00 | 630.00 | 637.00 | 637.00 | 110,763 |
| 22 Mar 2024 | 635.00 | 643.00 | 632.48 | 642.00 | 642.00 | 241,298 |
| 21 Mar 2024 | 639.00 | 642.44 | 627.40 | 642.00 | 642.00 | 193,364 |
| 20 Mar 2024 | 630.00 | 638.00 | 628.35 | 630.00 | 630.00 | 151,126 |
| 19 Mar 2024 | 633.00 | 640.14 | 626.00 | 630.00 | 630.00 | 96,979 |
| 18 Mar 2024 | 649.00 | 649.00 | 633.00 | 635.00 | 635.00 | 167,957 |
| 15 Mar 2024 | 638.00 | 649.00 | 635.00 | 641.00 | 641.00 | 212,925 |
| 14 Mar 2024 | 636.00 | 649.00 | 634.00 | 636.00 | 636.00 | 152,557 |
| 13 Mar 2024 | 650.00 | 650.00 | 634.96 | 636.00 | 636.00 | 315,621 |
| 12 Mar 2024 | 646.00 | 648.22 | 637.00 | 637.00 | 637.00 | 211,077 |
| 11 Mar 2024 | 653.00 | 653.00 | 635.00 | 640.00 | 640.00 | 71,952 |
| 08 Mar 2024 | 650.00 | 652.34 | 641.00 | 645.00 | 645.00 | 107,844 |
| 07 Mar 2024 | 643.00 | 651.00 | 633.00 | 650.00 | 650.00 | 241,931 |
| 06 Mar 2024 | 636.00 | 643.00 | 632.80 | 639.00 | 639.00 | 131,398 |
| 05 Mar 2024 | 638.00 | 644.00 | 634.78 | 640.00 | 640.00 | 110,638 |
| 04 Mar 2024 | 639.00 | 643.00 | 630.00 | 643.00 | 643.00 | 153,399 |
| 01 Mar 2024 | 629.00 | 639.00 | 624.00 | 639.00 | 639.00 | 188,804 |
| 29 Feb 2024 | 616.00 | 631.00 | 616.00 | 629.00 | 629.00 | 169,902 |
| 28 Feb 2024 | 621.00 | 629.86 | 619.00 | 623.00 | 623.00 | 128,944 |
| 27 Feb 2024 | 629.00 | 630.00 | 619.41 | 630.00 | 630.00 | 69,583 |
| 26 Feb 2024 | 624.00 | 629.14 | 622.08 | 629.00 | 629.00 | 58,953 |
| 23 Feb 2024 | 624.00 | 628.00 | 618.00 | 625.00 | 625.00 | 110,128 |
| 22 Feb 2024 | 620.00 | 626.00 | 617.84 | 624.00 | 624.00 | 151,811 |
| 21 Feb 2024 | 610.00 | 618.01 | 609.00 | 613.00 | 613.00 | 67,529 |
| 20 Feb 2024 | 617.00 | 620.00 | 611.52 | 616.00 | 616.00 | 121,312 |
| 19 Feb 2024 | 609.00 | 617.00 | 605.00 | 617.00 | 617.00 | 113,795 |
| 16 Feb 2024 | 613.00 | 617.00 | 607.00 | 617.00 | 617.00 | 98,718 |
| 15 Feb 2024 | 600.00 | 609.00 | 597.00 | 609.00 | 609.00 | 114,283 |
| 14 Feb 2024 | 594.00 | 600.00 | 586.33 | 600.00 | 600.00 | 121,118 |
| 13 Feb 2024 | 586.00 | 593.76 | 586.00 | 593.00 | 593.00 | 165,980 |
| 12 Feb 2024 | 590.00 | 596.00 | 587.03 | 593.00 | 593.00 | 108,430 |
| 09 Feb 2024 | 585.00 | 591.00 | 577.00 | 591.00 | 591.00 | 84,787 |
| 08 Feb 2024 | 568.00 | 585.00 | 568.00 | 581.00 | 581.00 | 123,278 |
| 07 Feb 2024 | 577.00 | 584.00 | 570.00 | 577.00 | 577.00 | 58,999 |
| 06 Feb 2024 | 579.00 | 580.00 | 571.00 | 578.00 | 578.00 | 78,613 |
| 05 Feb 2024 | 574.00 | 579.00 | 563.00 | 575.00 | 575.00 | 86,122 |
| 02 Feb 2024 | 575.00 | 575.00 | 564.98 | 573.00 | 573.00 | 89,949 |
| 01 Feb 2024 | 559.00 | 571.00 | 558.00 | 569.00 | 569.00 | 116,939 |
| 31 Jan 2024 | 563.00 | 569.00 | 558.00 | 569.00 | 569.00 | 87,071 |
| 30 Jan 2024 | 556.00 | 567.00 | 556.00 | 566.00 | 566.00 | 122,520 |
| 29 Jan 2024 | 559.00 | 563.00 | 556.00 | 562.00 | 562.00 | 84,926 |
| 26 Jan 2024 | 554.00 | 562.00 | 550.00 | 560.00 | 560.00 | 89,162 |
| 25 Jan 2024 | 548.00 | 555.00 | 548.00 | 552.00 | 552.00 | 59,070 |
| 24 Jan 2024 | 550.00 | 553.00 | 545.00 | 553.00 | 553.00 | 76,308 |
| 23 Jan 2024 | 545.00 | 549.64 | 544.00 | 544.00 | 544.00 | 98,870 |
| 22 Jan 2024 | 546.00 | 549.22 | 542.00 | 547.00 | 547.00 | 118,327 |
| 19 Jan 2024 | 544.00 | 548.00 | 540.00 | 540.00 | 540.00 | 56,680 |
| 18 Jan 2024 | 542.00 | 546.00 | 529.00 | 541.00 | 541.00 | 110,643 |
| 17 Jan 2024 | 531.00 | 542.00 | 527.00 | 534.00 | 534.00 | 84,602 |
| 16 Jan 2024 | 541.00 | 549.00 | 540.00 | 542.00 | 542.00 | 92,148 |
| 15 Jan 2024 | 546.21 | 552.00 | 542.05 | 549.00 | 549.00 | 94,805 |
| 12 Jan 2024 | 546.00 | 550.80 | 544.57 | 549.00 | 549.00 | 76,012 |
| 11 Jan 2024 | 549.00 | 553.00 | 541.00 | 546.00 | 546.00 | 156,571 |
| 10 Jan 2024 | 541.00 | 549.00 | 541.00 | 549.00 | 549.00 | 66,546 |
| 09 Jan 2024 | 548.00 | 548.00 | 537.00 | 545.00 | 545.00 | 31,680 |
| 08 Jan 2024 | 536.00 | 547.00 | 536.00 | 543.00 | 543.00 | 66,192 |
| 05 Jan 2024 | 546.00 | 547.00 | 540.00 | 540.00 | 540.00 | 59,866 |
| 04 Jan 2024 | 553.00 | 554.00 | 543.30 | 551.00 | 551.00 | 41,826 |
| 03 Jan 2024 | 556.00 | 569.00 | 547.58 | 549.00 | 549.00 | 135,790 |
| 02 Jan 2024 | 555.00 | 568.00 | 555.00 | 558.00 | 558.00 | 98,330 |
| 29 Dec 2023 | 560.00 | 566.19 | 553.00 | 566.00 | 566.00 | 21,295 |
| 28 Dec 2023 | 554.00 | 564.00 | 552.00 | 563.00 | 563.00 | 61,012 |
| 27 Dec 2023 | 564.00 | 565.00 | 555.00 | 563.00 | 563.00 | 39,090 |
| 22 Dec 2023 | 560.00 | 564.00 | 556.00 | 562.00 | 562.00 | 81,900 |
| 21 Dec 2023 | 561.00 | 562.00 | 551.00 | 559.00 | 559.00 | 74,811 |
| 20 Dec 2023 | 559.00 | 562.00 | 552.00 | 561.00 | 561.00 | 157,422 |
| 19 Dec 2023 | 553.00 | 559.00 | 549.37 | 557.00 | 557.00 | 138,935 |
| 18 Dec 2023 | 553.00 | 556.00 | 547.86 | 556.00 | 556.00 | 61,405 |
| 15 Dec 2023 | 548.00 | 555.17 | 545.50 | 549.00 | 549.00 | 194,094 |
| 14 Dec 2023 | 547.00 | 553.00 | 542.00 | 551.00 | 551.00 | 159,276 |
| 13 Dec 2023 | 539.00 | 543.00 | 532.00 | 539.00 | 539.00 | 184,626 |
| 12 Dec 2023 | 537.00 | 540.00 | 527.00 | 540.00 | 540.00 | 151,096 |
| 11 Dec 2023 | 533.00 | 538.00 | 529.41 | 536.00 | 536.00 | 150,211 |
| 08 Dec 2023 | 533.00 | 538.00 | 528.70 | 538.00 | 538.00 | 48,191 |
| 07 Dec 2023 | 524.00 | 537.00 | 522.00 | 528.00 | 528.00 | 77,407 |
| 06 Dec 2023 | 527.00 | 534.00 | 522.00 | 534.00 | 534.00 | 121,096 |
| 05 Dec 2023 | 515.00 | 531.00 | 515.00 | 526.00 | 526.00 | 88,365 |
| 04 Dec 2023 | 523.00 | 529.00 | 519.00 | 527.00 | 527.00 | 39,801 |
| *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.