BlackRock, Inc. - 0QZZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,078.01	1,079	1,081.34	1,095	1,078.01	217
December 03, 2025	1,041.98	1,075.11	1,069.89	1,076.4	1,040.81	465
December 02, 2025	1,043	1,039.07	1,034.04	1,054.71	1,033.75	338
December 01, 2025	1,043.36	1,047.41	1,042.33	1,051.84	1,039	279
November 28, 2025	1,041.1	1,052.87	1,047.77	1,054.91	1,041.1	406
November 26, 2025	1,032.9	1,046.54	1,046	1,047.95	1,018	381
November 25, 2025	1,019.86	1,027.5	1,027.5	1,029.75	1,009.5	4,280
November 24, 2025	1,022.85	1,023.63	1,023.63	1,024.86	1,003	285
November 21, 2025	998.99	993.59	1,000.15	1,015.3	991	263
November 20, 2025	1,024.69	1,005.95	1,005.95	1,030.42	992.98	546
November 19, 2025	1,020.96	1,015.72	1,015.72	1,031.4	1,012.59	432
November 18, 2025	1,015.89	1,023.22	1,023.22	1,025	1,010.07	1,081
November 17, 2025	1,057.01	1,026.77	1,026.77	1,057.01	1,026.73	529
November 14, 2025	1,065.74	1,061.04	1,061.04	1,082	1,047.79	334
November 13, 2025	1,093.71	1,069.24	1,069.24	1,099.99	1,066.5	245
November 12, 2025	1,088.58	1,095.04	1,095.04	1,098.63	1,077	274
November 11, 2025	1,084.98	1,083.55	1,083.55	1,091	1,070	203
November 10, 2025	1,081.75	1,081.09	1,082.32	1,099	1,071.38	672
November 07, 2025	1,070.79	1,064.89	1,075.02	1,079.06	1,057.56	246
November 06, 2025	1,078.93	1,068.24	1,068.24	1,079.37	1,056.81	188
November 05, 2025	1,063.69	1,077.59	1,077.59	1,082.57	1,049.91	354
November 04, 2025	1,058.01	1,059.91	1,059.91	1,067.37	1,048.83	339
November 03, 2025	1,088.37	1,074.61	1,074.61	1,095	1,057.7	424
October 31, 2025	1,098.35	1,081.39	1,081.39	1,115	1,075.56	299
October 30, 2025	1,096.9	1,100	1,100	1,126.79	1,091	230
October 29, 2025	1,120.47	1,107.14	1,107.14	1,140	1,102.06	360
October 28, 2025	1,131.31	1,130.14	1,130.14	1,138.48	1,125.93	755
October 27, 2025	1,159.36	1,132	1,132	1,159.36	1,129.21	780
October 24, 2025	1,127.01	1,140	1,140	1,142.6	1,127.01	323
October 23, 2025	1,133.79	1,129.95	1,129.95	1,145	1,119	174
October 22, 2025	1,134.48	1,123.22	1,123.22	1,134.76	1,122.84	251
October 21, 2025	1,159	1,144.51	1,144.51	1,177	1,143	226
October 20, 2025	1,160	1,167.76	1,167.76	1,178	1,159.78	447
October 17, 2025	1,173.38	1,175.34	1,169.4	1,207	1,148.08	419
October 16, 2025	1,201.62	1,173.49	1,173.49	1,215	1,173.49	553
October 15, 2025	1,199.5	1,188.6	1,188.6	1,219	1,178.23	941
October 14, 2025	1,145	1,197.85	1,197.85	1,205.97	1,135	850
October 13, 2025	1,155	1,159.65	1,159.65	1,161.74	1,138	724
October 10, 2025	1,165.39	1,150	1,150	1,182.95	1,136.48	358
October 09, 2025	1,168.87	1,163.85	1,163.85	1,180	1,157.4	334
October 08, 2025	1,169.69	1,175	1,175	1,189.27	1,157.77	186
October 07, 2025	1,180	1,167.69	1,167.69	1,187.76	1,157.09	738
October 06, 2025	1,163.52	1,163.72	1,163.72	1,183.51	1,160.36	428
October 03, 2025	1,165.27	1,163.97	1,158.61	1,170.63	1,156	311
October 02, 2025	1,144.03	1,160	1,160	1,171.25	1,140.13	1,630
October 01, 2025	1,152	1,140.91	1,140.91	1,189.69	1,133.7	2,142
September 30, 2025	1,170.01	1,159.1	1,159.1	1,184.29	1,154	1,387
September 29, 2025	1,156.47	1,172.18	1,172.18	1,193	1,156.47	2,072
September 26, 2025	1,147.13	1,155.29	1,155.16	1,160	1,135.33	321
September 25, 2025	1,110	1,134.03	1,134.03	1,137.21	1,110	1,748
September 24, 2025	1,133.99	1,130.56	1,130.57	1,140.43	1,125	941
September 23, 2025	1,136.21	1,128.1	1,128.1	1,149.84	1,128.1	1,046
September 22, 2025	1,136.46	1,136.63	1,136.63	1,142.68	1,130	1,227
September 19, 2025	1,143.95	1,139.14	1,139.14	1,143.95	1,126	1,493
September 18, 2025	1,138.68	1,139.82	1,139.82	1,151.67	1,131.78	326
September 17, 2025	1,118.8	1,128.06	1,128.06	1,130.98	1,118.8	761
September 16, 2025	1,123.69	1,114.58	1,114.58	1,123.69	1,109.93	819
September 15, 2025	1,133.52	1,113.85	1,113.85	1,142.4	1,110.87	2,282
September 12, 2025	1,142.49	1,127.67	1,127.67	1,142.49	1,118.33	83
September 11, 2025	1,108.84	1,136.48	1,136.48	1,137.12	1,087.92	524

BlackRock, Inc. (0QZZ.L) LSE