UK markets open in 3 hours 42 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,297.40 -5.50 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,052.92 -2,923.05 (-5.73%)
BlackRock Income and Growth Investment Trust plc (BRIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:00PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 186.50 | 189.00 | 184.00 | 187.50 | 187.50 | 3,727 |
| 26 Apr 2024 | 188.50 | 185.00 | 185.00 | 186.50 | 186.50 | 1,165 |
| 25 Apr 2024 | 186.00 | 188.25 | 188.25 | 188.50 | 188.50 | 1,055 |
| 24 Apr 2024 | 188.50 | 188.85 | 188.01 | 186.00 | 186.00 | 8,084 |
| 23 Apr 2024 | 186.50 | 189.00 | 182.05 | 188.50 | 188.50 | 13,731 |
| 22 Apr 2024 | 184.00 | 181.00 | 181.00 | 186.50 | 186.50 | 200 |
| 19 Apr 2024 | 183.50 | 187.00 | 180.84 | 186.00 | 186.00 | 8,765 |
| 18 Apr 2024 | 183.50 | 185.00 | 182.00 | 185.50 | 185.50 | 111 |
| 17 Apr 2024 | 181.00 | 185.00 | 182.00 | 185.00 | 185.00 | 4,780 |
| 16 Apr 2024 | 180.00 | 187.00 | 177.00 | 183.00 | 183.00 | 7,964 |
| 15 Apr 2024 | 181.50 | 183.00 | 182.00 | 183.00 | 183.00 | 24,799 |
| 12 Apr 2024 | 181.50 | 187.00 | 179.10 | 181.50 | 181.50 | 15,258 |
| 11 Apr 2024 | 183.00 | 187.00 | 177.00 | 181.50 | 181.50 | 23,238 |
| 10 Apr 2024 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | 10,774 |
| 09 Apr 2024 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 14,133 |
| 08 Apr 2024 | 183.50 | 186.00 | 177.00 | 182.00 | 182.00 | 16,227 |
| 05 Apr 2024 | 182.50 | 184.00 | 182.00 | 183.50 | 183.50 | 1,100 |
| 04 Apr 2024 | 185.00 | 184.00 | 184.00 | 185.00 | 185.00 | 339 |
| 03 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 02 Apr 2024 | 183.00 | 187.00 | 177.00 | 180.00 | 180.00 | 11,117 |
| 28 Mar 2024 | 179.00 | 185.00 | 180.25 | 183.00 | 183.00 | 6,773 |
| 27 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 26 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 20,415 |
| 25 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 2,135 |
| 22 Mar 2024 | 179.00 | 180.25 | 179.65 | 179.00 | 179.00 | 8,821 |
| 21 Mar 2024 | 180.00 | 185.00 | 177.00 | 179.00 | 179.00 | 293,334 |
| 20 Mar 2024 | 179.00 | 179.65 | 175.00 | 180.00 | 180.00 | 4,717 |
| 19 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 12,562 |
| 18 Mar 2024 | 179.00 | 185.00 | 180.88 | 179.00 | 179.00 | 365 |
| 15 Mar 2024 | 179.00 | 180.88 | 180.88 | 179.00 | 179.00 | 5,045 |
| 14 Mar 2024 | 179.00 | 180.88 | 177.00 | 179.00 | 179.00 | 7,251 |
| 13 Mar 2024 | 179.50 | 180.88 | 175.00 | 179.00 | 179.00 | 12,758 |
| 12 Mar 2024 | 180.50 | 181.00 | 175.00 | 179.50 | 179.50 | 10,003 |
| 11 Mar 2024 | 178.00 | 181.00 | 179.00 | 180.50 | 180.50 | 22,595 |
| 08 Mar 2024 | 179.00 | 181.00 | 178.00 | 179.50 | 179.50 | 9,038 |
| 07 Mar 2024 | 179.50 | 185.00 | 180.00 | 179.00 | 179.00 | 10,049 |
| 06 Mar 2024 | 178.50 | 181.00 | 175.00 | 179.50 | 179.50 | 21 |
| 05 Mar 2024 | 177.50 | 181.00 | 179.00 | 178.50 | 178.50 | 2,019 |
| 04 Mar 2024 | 177.50 | 185.00 | 175.00 | 179.00 | 179.00 | 53 |
| 01 Mar 2024 | 178.00 | 188.00 | 176.00 | 188.00 | 188.00 | 10,357 |
| 29 Feb 2024 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 2,988 |
| 28 Feb 2024 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 223 |
| 27 Feb 2024 | 178.00 | 185.00 | 179.00 | 179.50 | 179.50 | 5,588 |
| 26 Feb 2024 | 178.00 | 185.00 | 176.04 | 178.00 | 178.00 | 15,869 |
| 23 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 22 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1 |
| 21 Feb 2024 | 177.50 | 177.78 | 175.00 | 178.00 | 178.00 | 5,703 |
| 20 Feb 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 8,336 |
| 19 Feb 2024 | 177.50 | 180.00 | 176.00 | 177.50 | 177.50 | 1,419 |
| 16 Feb 2024 | 177.50 | 177.23 | 177.23 | 177.50 | 177.50 | 1,708 |
| 15 Feb 2024 | 177.50 | 177.23 | 177.23 | 177.50 | 177.50 | 1,100 |
| 14 Feb 2024 | 177.50 | 178.00 | 178.00 | 177.50 | 177.50 | 400 |
| 13 Feb 2024 | 179.00 | 180.00 | 175.00 | 177.50 | 177.50 | 21,346 |
| 12 Feb 2024 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 500 |
| 09 Feb 2024 | 178.50 | 179.00 | 177.00 | 179.00 | 179.00 | 550 |
| 08 Feb 2024 | 178.50 | 180.00 | 180.00 | 179.00 | 179.00 | 6,991 |
| 08 Feb 2024 | 0.048 Dividend | |||||
| 07 Feb 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.45 | - |
| 06 Feb 2024 | 186.50 | 190.00 | 183.05 | 185.50 | 185.45 | 6,275 |
| 05 Feb 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 2,006 |
| 02 Feb 2024 | 186.50 | 190.00 | 186.00 | 186.50 | 186.45 | 10,701 |
| 01 Feb 2024 | 186.50 | 186.00 | 183.00 | 186.50 | 186.45 | 13,648 |
| 31 Jan 2024 | 186.50 | 186.12 | 183.00 | 186.50 | 186.45 | 183 |
| 30 Jan 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 7 |
| 29 Jan 2024 | 186.50 | 186.12 | 186.12 | 186.50 | 186.45 | 540 |
| 26 Jan 2024 | 186.50 | 183.07 | 183.07 | 186.50 | 186.45 | 524 |
| 25 Jan 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 4,829 |
| 24 Jan 2024 | 186.50 | 188.60 | 183.07 | 186.50 | 186.45 | 4,422 |
| 23 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.45 | - |
| 22 Jan 2024 | 186.50 | 186.12 | 183.07 | 186.50 | 186.45 | 8,695 |
| 19 Jan 2024 | 186.50 | 187.90 | 177.00 | 186.50 | 186.45 | 11,830 |
| 18 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.45 | - |
| 17 Jan 2024 | 186.50 | 187.99 | 183.07 | 186.50 | 186.45 | 3,899 |
| 16 Jan 2024 | 187.00 | 187.99 | 184.00 | 187.00 | 186.95 | 6,659 |
| 15 Jan 2024 | 183.00 | 193.00 | 183.00 | 187.00 | 186.95 | 6,097 |
| 12 Jan 2024 | 186.50 | 188.00 | 183.07 | 186.50 | 186.45 | 710 |
| 11 Jan 2024 | 187.50 | 190.00 | 183.00 | 186.50 | 186.45 | 3,499 |
| 10 Jan 2024 | 187.50 | 191.00 | 184.07 | 187.50 | 187.45 | 3,324 |
| 09 Jan 2024 | 187.50 | 191.00 | 184.35 | 187.50 | 187.45 | 454 |
| 08 Jan 2024 | 187.50 | 184.35 | 184.35 | 187.50 | 187.45 | 858 |
| 05 Jan 2024 | 188.50 | 191.00 | 185.00 | 188.50 | 188.45 | 5,752 |
| 04 Jan 2024 | 189.50 | 191.00 | 188.00 | 190.50 | 190.45 | 9,216 |
| 03 Jan 2024 | 188.50 | 191.00 | 182.00 | 189.50 | 189.45 | 5,214 |
| 02 Jan 2024 | 187.00 | 189.00 | 188.16 | 188.50 | 188.45 | 5,030 |
| 29 Dec 2023 | 187.00 | 193.00 | 185.04 | 187.00 | 186.95 | 1,456 |
| 28 Dec 2023 | 181.00 | 191.00 | 177.00 | 187.00 | 186.95 | 21,760 |
| 27 Dec 2023 | 181.00 | 184.50 | 177.00 | 181.00 | 180.95 | 19,422 |
| 22 Dec 2023 | 183.50 | 183.80 | 180.00 | 181.00 | 180.95 | 35,052 |
| 21 Dec 2023 | 183.50 | 187.00 | 180.00 | 183.50 | 183.45 | 578 |
| 20 Dec 2023 | 183.50 | 186.00 | 180.00 | 186.00 | 185.95 | 18,461 |
| 19 Dec 2023 | 183.50 | 185.25 | 185.25 | 183.50 | 183.45 | 56 |
| 18 Dec 2023 | 183.50 | 184.90 | 184.90 | 183.50 | 183.45 | 5,000 |
| 15 Dec 2023 | 183.50 | 187.00 | 180.00 | 183.50 | 183.45 | 3,074 |
| 14 Dec 2023 | 184.00 | 185.68 | 180.00 | 183.50 | 183.45 | 33,769 |
| 13 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.95 | - |
| 12 Dec 2023 | 184.00 | 187.00 | 180.60 | 185.50 | 185.45 | 417 |
| 11 Dec 2023 | 183.00 | 185.60 | 179.00 | 185.50 | 185.45 | 2,049 |
| 08 Dec 2023 | 183.00 | 187.00 | 179.16 | 183.00 | 182.95 | 3,722 |
| 07 Dec 2023 | 183.00 | 185.40 | 185.40 | 183.00 | 182.95 | 263 |
| 06 Dec 2023 | 182.00 | 184.40 | 179.00 | 185.50 | 185.45 | 1,963 |
| *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.