BlackRock Greater Europe Investment Trust plc - BRGE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	589	591	591	591	582	130,119
October 16, 2025	594	593	593	594	588	74,704
October 15, 2025	592	592	592	594	589.5	120,407
October 14, 2025	588	586	586	592	581.06	182,556
October 13, 2025	596.02	586	586	596.02	586	182,039
October 10, 2025	606	592	592	606	590	473,955
October 09, 2025	602	601	601	609	599.87	229,895
October 08, 2025	598.9	605	605	605	598.9	155,537
October 07, 2025	606.5	604	604	609	601	81,108
October 06, 2025	609	606	606	609	602	116,939
October 03, 2025	605	609	609	609	601	157,233
October 02, 2025	599	604	604	607.44	599	113,423
October 01, 2025	595	597	597	597	592	229,595
September 30, 2025	588	594	594	595	587	161,909
September 29, 2025	587	591	591	591	583.4	167,401
September 26, 2025	585	586	586	588	584	121,160
September 25, 2025	585.94	585	585	590	582	198,333
September 24, 2025	588.5	588	588	589.28	585.5	111,826
September 23, 2025	583.99	590	590	591	583.99	267,613
September 22, 2025	591	585	585	591	581	156,365
September 19, 2025	582	584	584	591.04	582	409,875
September 18, 2025	577	586	586	587	574	201,445
September 17, 2025	578	575	575	579.45	575	173,170
September 16, 2025	583	577	577	583.9	577	101,448
September 15, 2025	575	582	582	582	573.67	224,147
September 12, 2025	576	575	575	578	574.22	110,187
September 11, 2025	574	574	574	575	570.32	260,328
September 10, 2025	573	573	573	578	573	184,771
September 09, 2025	570.9	572	572	574	568	153,524
September 08, 2025	570	573	573	573	567	153,524
September 05, 2025	567	569	569	570	565.46	168,535
September 04, 2025	565	565	565	567.45	563	79,452
September 03, 2025	564	562	562	566	561	91,821
September 02, 2025	567	559	559	572	559	177,422
September 01, 2025	568.38	568	568	572	567.5	131,901
August 29, 2025	574	570	570	575	569	211,359
August 28, 2025	573	573	573	575	570	78,433
August 27, 2025	571.04	572	572	574	569	201,786
August 26, 2025	575	570	570	576.67	569	172,145
August 22, 2025	573.77	581	581	582	573	58,503
August 21, 2025	578.82	573	573	581	573	155,833
August 20, 2025	576.45	578	578	580	574.48	86,647
August 19, 2025	575.67	581	581	581	571	51,514
August 18, 2025	575	574	574	576	571	133,348
August 15, 2025	576	574	574	576	569	118,279
August 14, 2025	568	570	570	574	565	213,791
August 13, 2025	570	570	570	574.32	569	181,000
August 12, 2025	574	570	570	577	565	201,401
August 11, 2025	578	573	573	579	573	103,518
August 08, 2025	578	578	578	581	574.9	73,809
August 07, 2025	576.78	578	578	583	574	101,745
August 06, 2025	581	574	574	581	570	109,973
August 05, 2025	582	575	575	582	572	198,770
August 04, 2025	575	575	575	578	570	169,605
August 01, 2025	577	572	572	583	570	97,993
July 31, 2025	586	584	584	588.88	582	162,634
July 30, 2025	590	585	585	593	581	172,498
July 29, 2025	595	586	586	597	586	143,788
July 28, 2025	603	592	592	603	592	123,479
July 25, 2025	596.78	594	594	598	592	69,819

BlackRock Greater Europe Investment Trust plc (BRGE.L) LSE