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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BlackRock, Inc. (0QZZ.L) LSE