UK markets open in 35 minutes

BlackRock Greater Europe Investment Trust plc (BRGE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
570.00-2.00 (-0.35%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 May 2021574.00574.00564.00570.00570.00120,627
12 May 2021572.00576.04567.52572.00572.00181,246
11 May 2021586.00586.00566.00566.00566.00170,157
10 May 2021592.00595.00586.00588.00588.00339,238
07 May 2021590.00594.00587.01592.00592.00107,206
06 May 2021590.00590.00584.00587.00587.0060,602
06 May 20211.75 Dividend
05 May 2021582.00590.00582.00590.00588.25264,208
04 May 2021596.00596.00580.00580.00578.28253,338
30 Apr 2021598.00598.00588.00592.00590.24179,421
29 Apr 2021596.00598.00587.02588.00586.26165,594
28 Apr 2021594.00596.48592.00596.00594.23270,962
27 Apr 2021594.00598.00592.00594.00592.24311,531
26 Apr 2021590.00593.10587.50588.00586.2687,133
23 Apr 2021588.00590.00584.30586.00584.26104,375
22 Apr 2021574.00590.00574.00590.00588.25189,637
21 Apr 2021578.00578.00572.36578.00576.29144,380
20 Apr 2021590.00590.00572.30576.00574.29177,942
19 Apr 2021588.00589.98584.00585.00583.26296,161
16 Apr 2021588.00590.00583.53586.00584.2699,059
15 Apr 2021590.00590.00582.00584.00582.27139,977
14 Apr 2021578.00586.00578.00582.00580.27166,702
13 Apr 20215.725.845.725.845.82380,109
12 Apr 2021574.00578.00566.00575.00573.29180,116
09 Apr 2021572.00574.00564.00574.00572.3091,019
08 Apr 2021566.00570.00562.00570.00568.31137,118
07 Apr 2021562.00566.00558.76564.00562.33155,710
06 Apr 2021548.00558.00548.00556.00554.35177,457
01 Apr 2021546.00554.00538.00548.00546.37138,423
31 Mar 2021544.00544.00536.00536.00534.4197,746
30 Mar 2021544.00544.00537.82540.00538.40120,859
29 Mar 2021544.00544.00538.51541.00539.40110,156
26 Mar 2021540.52541.12538.51541.00539.40213,851
25 Mar 2021536.00544.00536.00539.00537.40188,891
24 Mar 2021542.00542.00538.00540.00538.4074,302
23 Mar 2021544.00544.00538.00538.00536.4098,475
22 Mar 2021536.00544.00536.00541.00539.4078,591
19 Mar 2021544.00544.00536.00542.00540.39110,917
18 Mar 2021548.00548.00534.98540.00538.4095,680
17 Mar 2021550.00550.00540.62544.00542.39106,342
16 Mar 2021542.00550.00538.53547.00545.38128,187
15 Mar 2021542.00542.00536.02539.00537.4086,279
12 Mar 2021534.00540.00534.00534.00532.42245,235
11 Mar 2021536.00540.00528.00538.00536.40165,755
10 Mar 2021528.00531.20523.47528.00526.43181,384
09 Mar 2021524.00528.00520.00525.00523.44112,586
08 Mar 2021526.00528.96514.00520.00518.46174,631
05 Mar 2021524.00529.24522.00524.00522.4581,747
04 Mar 2021538.00538.00528.00530.00528.43288,733
03 Mar 2021544.00546.00534.00536.00534.41245,235
02 Mar 2021530.00544.00530.00544.00542.39134,448
01 Mar 2021534.00538.00528.00538.00536.4091,659
26 Feb 2021534.00534.18524.00526.00524.44199,393
25 Feb 2021536.00538.00534.00538.00536.4080,530
24 Feb 2021534.00536.00531.89536.00534.4179,070
23 Feb 2021550.00550.00532.00537.00535.41148,915
22 Feb 2021542.00550.00542.00550.00548.37141,227
19 Feb 2021550.00552.00540.00544.00542.39327,639
18 Feb 2021558.00560.00546.10550.00548.37130,795
17 Feb 2021566.00566.00556.00560.00558.34197,260
16 Feb 2021566.00566.00561.34566.00564.32146,556
15 Feb 2021550.00562.00547.81558.00556.34136,892
12 Feb 2021544.00550.00544.00546.00544.38209,038
11 Feb 2021548.00550.00546.00546.00544.38228,274
10 Feb 2021546.00548.00544.00544.00542.39113,213
09 Feb 2021546.00548.00544.44547.00545.38149,472
08 Feb 2021542.00548.00539.44548.00546.37162,133
05 Feb 2021540.00542.00535.50542.00540.39145,324
04 Feb 2021538.00538.00530.00532.00530.42142,835
03 Feb 2021536.00538.00531.61538.00536.4083,843
02 Feb 2021530.00534.00524.00526.00524.44137,850
01 Feb 2021530.00530.00522.00524.00522.45112,194
29 Jan 2021528.00530.00523.41528.00526.43226,273
28 Jan 2021528.00530.00520.40528.00526.43183,981
27 Jan 2021544.00546.00524.00532.00530.42188,424
26 Jan 2021544.00548.00540.22546.00544.38143,387
25 Jan 2021542.00544.00536.00543.00541.39214,744
22 Jan 2021540.00544.80538.00538.00536.40225,765
21 Jan 2021546.00546.00540.00540.00538.40229,258
20 Jan 2021534.00546.00534.00546.00544.38259,626
19 Jan 2021534.00536.00530.00532.00530.42113,831
18 Jan 2021526.00534.00526.00534.00532.42142,067
15 Jan 2021530.00538.00526.00528.00526.43159,269
14 Jan 2021538.00538.00532.00534.00532.4266,277
13 Jan 2021530.00536.00530.00536.00534.4198,555
12 Jan 2021536.00536.00530.00530.00528.43187,492
11 Jan 2021534.00536.00532.00536.00534.41165,123
08 Jan 2021534.00536.00529.50536.00534.41310,641
07 Jan 2021534.00534.20530.00532.00530.42111,543
06 Jan 2021528.00532.17528.00528.00526.43127,278
05 Jan 2021532.00532.00526.00528.00526.43281,356
04 Jan 2021534.00536.00526.17528.00526.43120,231
31 Dec 2020536.00536.00528.00530.00528.4339,657
30 Dec 2020530.00536.00530.00532.00530.42140,027
29 Dec 2020536.00536.00532.00532.00530.42277,479
24 Dec 2020526.00536.00526.00536.00534.41121,928
23 Dec 2020512.00526.00508.00526.00524.44106,652
22 Dec 2020508.00512.00503.59510.00508.4979,934
21 Dec 2020510.00517.00501.06502.00500.5156,548
18 Dec 2020518.00518.00508.00508.00506.49214,963
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...