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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,110	1,102.02	1,102.02	1,115.5	1,098.83	1,626
September 09, 2025	1,105.8	1,106.29	1,106.29	1,112.3	1,100	1,505
September 08, 2025	1,106.29	1,100.91	1,100.91	1,106.29	1,094.2	470
September 05, 2025	1,104.01	1,093.83	1,091.75	1,120	1,087.73	490
September 04, 2025	1,103.32	1,109	1,109	1,120	1,101.84	559
September 03, 2025	1,122.1	1,093.9	1,093.9	1,122.1	1,093.9	492
September 02, 2025	1,134.99	1,107.89	1,107.89	1,134.99	1,101.52	573
August 29, 2025	1,130	1,122.44	1,122.44	1,135	1,121.57	85
August 28, 2025	1,127.54	1,128.37	1,128.37	1,146.34	1,126.91	635
August 27, 2025	1,145.57	1,137.97	1,137.97	1,152.99	1,131.45	1,194
August 26, 2025	1,144.89	1,129.24	1,129.24	1,154	1,118.34	786
August 22, 2025	1,137.9	1,150.19	1,150.19	1,155.35	1,123	392
August 21, 2025	1,130.66	1,126.11	1,126.11	1,133	1,117.18	379
August 20, 2025	1,121	1,123.39	1,123.39	1,128.47	1,100.01	559
August 19, 2025	1,131.39	1,132.15	1,132.15	1,143.74	1,122.68	91
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

BlackRock, Inc. (0QZZ.L) LSE