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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,072.27	1,089.73	1,089.73	1,103	1,067.66	1,370
February 19, 2026	1,093	1,072.51	1,072.51	1,093	1,066.3	382
February 18, 2026	1,074	1,087.53	1,087.53	1,108.17	1,055.17	407
February 17, 2026	1,060	1,071.51	1,071.51	1,085	1,058.69	243
February 13, 2026	1,050.05	1,071.03	1,071.03	1,072.68	1,031.54	313
February 12, 2026	1,086.17	1,060.31	1,060.31	1,099.22	1,017.99	277
February 11, 2026	1,095.99	1,075.71	1,075.78	1,108	1,060	304
February 10, 2026	1,070	1,089.39	1,086.84	1,113.82	1,060.53	478
February 09, 2026	1,060.84	1,076.75	1,076.75	1,076.75	1,044	437
February 06, 2026	1,058.17	1,054.02	1,054.02	1,082	1,048.49	834
February 05, 2026	1,070	1,058.86	1,058.86	1,078.26	1,049.24	805
February 04, 2026	1,075	1,070.48	1,070.48	1,075	1,043	272
February 03, 2026	1,122	1,055.07	1,055.07	1,130	1,052	809
February 02, 2026	1,114.66	1,124	1,123.74	1,128.78	1,090	774
January 30, 2026	1,100	1,109.25	1,109.25	1,126	1,100	223
January 29, 2026	1,117	1,124.16	1,124.16	1,135	1,108.04	529
January 28, 2026	1,114.99	1,104.1	1,106.08	1,115	1,098	187
January 27, 2026	1,123.29	1,099.86	1,099.86	1,125.47	1,099.11	1,152
January 26, 2026	1,122.82	1,129.71	1,129.71	1,138.88	1,107.76	1,189
January 23, 2026	1,141.77	1,126.38	1,125.5	1,149.33	1,120.02	1,056
January 22, 2026	1,150	1,140.81	1,140.81	1,150	1,131.29	744
January 21, 2026	1,118	1,117.53	1,117.53	1,130	1,101.2	1,028
January 20, 2026	1,158	1,116.33	1,116.72	1,158	1,116.33	688
January 16, 2026	1,158.71	1,180.3	1,180.3	1,180.3	1,151.01	1,206
January 15, 2026	1,087.98	1,159.1	1,159.1	1,161.44	1,078	1,991
January 14, 2026	1,087.05	1,085.17	1,083.03	1,087.05	1,070	347
January 13, 2026	1,070	1,085.34	1,085.34	1,092.97	1,070	2,716
January 12, 2026	1,080.91	1,083.44	1,083.44	1,090	1,069.55	2,776
January 09, 2026	1,090.95	1,085.24	1,084.3	1,106.7	1,080	787
January 08, 2026	1,072	1,079	1,079	1,087.59	1,060.13	885
January 07, 2026	1,103.39	1,083.06	1,083.06	1,122.47	1,077.89	364
January 06, 2026	1,124.21	1,110.96	1,110.96	1,124.21	1,107.46	522
January 05, 2026	1,086.74	1,116.78	1,116.78	1,131.05	1,077.5	748
January 02, 2026	1,076.88	1,076.04	1,076.04	1,089.14	1,070.35	620
December 31, 2025	1,075.73	1,079.55	1,079.55	1,085	1,075.73	146
December 30, 2025	1,090.91	1,084.73	1,083.86	1,090.91	1,066.9	278
December 29, 2025	1,088.8	1,085.8	1,085.8	1,091.04	1,073.01	195
December 24, 2025	1,087.42	1,090.05	1,093.97	1,098	1,085	124
December 23, 2025	1,086.09	1,086.83	1,086.83	1,090.33	1,083.79	603
December 22, 2025	1,069.49	1,087.25	1,087.25	1,090.37	1,059.01	466
December 19, 2025	1,069.1	1,063.69	1,063.69	1,070	1,061.16	131
December 18, 2025	1,068.25	1,067.47	1,067.47	1,078.36	1,058.16	232
December 17, 2025	1,070.14	1,070.26	1,070.26	1,081.72	1,068.84	321
December 16, 2025	1,075.07	1,071.1	1,071.1	1,095	1,064.86	282
December 15, 2025	1,096.11	1,084.39	1,084.39	1,099.48	1,079.16	1,417
December 12, 2025	1,105.82	1,094.48	1,094.48	1,108.19	1,088.22	606
December 11, 2025	1,081.09	1,100.77	1,100.77	1,100.77	1,080.46	488
December 10, 2025	1,074.4	1,083.49	1,083.49	1,083.49	1,072	89
December 09, 2025	1,059.65	1,070.8	1,071.45	1,074.08	1,053.85	100
December 08, 2025	1,074.72	1,059.33	1,059.33	1,075.02	1,057.51	754
December 05, 2025	1,070.01	1,070.68	1,070.68	1,079.03	1,063.28	273
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

BlackRock, Inc. (0QZZ.L) LSE