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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,137.1	1,138.26	1,137.96	1,153.71	1,130	145
August 15, 2025	1,150.86	1,147.39	1,147.39	1,180	1,143.6	65
August 14, 2025	1,162.59	1,158	1,158	1,171.62	1,144.83	445
August 13, 2025	1,160.03	1,155.72	1,155.72	1,171.64	1,148.48	207
August 12, 2025	1,127.35	1,153.57	1,153.57	1,153.91	1,122.3	999
August 11, 2025	1,132.22	1,124.81	1,124.81	1,134.25	1,120.03	289
August 08, 2025	1,121.41	1,121.9	1,121.9	1,135	1,095.53	136
August 07, 2025	1,116.19	1,116.43	1,116.43	1,133	1,110.04	596
August 06, 2025	1,111.97	1,114.66	1,114.66	1,133	1,090	283
August 05, 2025	1,113.48	1,110.74	1,110.74	1,133.88	1,098.72	221
August 04, 2025	1,097.99	1,100.17	1,100.17	1,109.69	1,090.01	66
August 01, 2025	1,101.78	1,081.11	1,081.11	1,112.99	1,078.19	331
July 31, 2025	1,113.99	1,111.46	1,111.46	1,120.58	1,105	118
July 30, 2025	1,114.89	1,123.34	1,123.34	1,128.05	1,080	107
July 29, 2025	1,117.82	1,114.51	1,116.81	1,128	1,114.3	5,252
July 28, 2025	1,123.55	1,121.39	1,121.39	1,125.98	1,116	191
July 25, 2025	1,125	1,123	1,123	1,127.58	1,116.11	161
July 24, 2025	1,114	1,122.44	1,122.44	1,125.21	1,112.38	366
July 23, 2025	1,100	1,114.47	1,114.47	1,114.47	1,099.48	407
July 22, 2025	1,096.08	1,093.95	1,093.95	1,101.51	1,089.64	4,938
July 21, 2025	1,108.11	1,101.28	1,101.28	1,111	1,100	878
July 18, 2025	1,108.1	1,114.56	1,114.56	1,119.81	1,106.9	245
July 17, 2025	1,083	1,093.23	1,093.23	1,104.2	1,075.27	1,837
July 16, 2025	1,051.98	1,068.76	1,068.76	1,076.49	1,047	1,369
July 15, 2025	1,121.55	1,049	1,049	1,128.44	1,034.19	4,074
July 14, 2025	1,101.6	1,108.24	1,108.24	1,109.73	1,094.25	221
July 11, 2025	1,095.53	1,102.68	1,102.68	1,105	1,086.46	143
July 10, 2025	1,088.75	1,101.79	1,101.79	1,104.72	1,084.95	197
July 09, 2025	1,072.14	1,084.07	1,084.07	1,086.45	1,072.14	138
July 08, 2025	1,077.44	1,074.95	1,074.95	1,080.55	1,070.17	137
July 07, 2025	1,083.57	1,080.41	1,080.41	1,087.33	1,074.04	361
July 03, 2025	1,072.44	1,078.97	1,078.97	1,081.41	1,068	252
July 02, 2025	1,055	1,063.62	1,063.62	1,066.16	1,047.17	707
July 01, 2025	1,051.77	1,044.14	1,044.14	1,052.78	1,041.18	486
June 30, 2025	1,025	1,050.25	1,050.25	1,066.08	1,025	226
June 27, 2025	1,022	1,043.05	1,043.05	1,048.08	1,022	291
June 26, 2025	1,023	1,025.2	1,025.2	1,036.22	1,016	257
June 25, 2025	1,000	1,009	1,009	1,011.55	999.89	169
June 24, 2025	992.54	998.83	998.83	1,003	992.35	469
June 23, 2025	970	978.35	978.35	982.78	966.78	599
June 20, 2025	989.84	973.67	973.67	989.84	973.67	172
June 18, 2025	971.5	984.46	984.46	988.26	968	183
June 17, 2025	975.8	968.51	968.51	981.28	967.05	137
June 16, 2025	972	984.04	984.04	988.6	972	172
June 13, 2025	970.17	985.18	985.18	998	965.84	390
June 12, 2025	999.52	993.15	993.15	999.52	983	38
June 11, 2025	995.4	1,002.65	1,002.65	1,002.65	990	291
June 10, 2025	983.79	988.33	988.33	994.13	983.79	105
June 09, 2025	994.45	992.37	992.37	995.95	981.19	119
June 06, 2025	993.73	993.62	993.62	1,000	989.64	117
June 05, 2025	985	981.45	981.45	990.65	979.83	112
June 04, 2025	988	988.16	982.95	991.2	983.26	171
June 03, 2025	977.29	983.55	978.37	985.07	970.96	170
June 02, 2025	980	971.44	966.32	980	965	122
May 30, 2025	979	971.27	966.15	979	966.75	81
May 29, 2025	977	974.54	969.4	985	967.36	51
May 28, 2025	980.95	979.19	974.03	989	973.73	206
May 27, 2025	990.27	978.23	973.07	990.27	965.77	84
May 23, 2025	969.73	964.27	966.12	969.73	956.43	76
May 22, 2025	980.27	973.36	973.36	980.27	965.47	122

BlackRock, Inc. (0QZZ.L) LSE