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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	584	573	573	590	572.75	242,885
November 06, 2025	600	584	584	600	584	275,873
November 05, 2025	593.21	596	596	597	589	171,594
November 04, 2025	599	592	592	599	591	96,635
November 03, 2025	599	599	599	603	598	163,074
October 31, 2025	604	599	599	605	599	169,222
October 30, 2025	614	602	602	614	601	223,979
October 29, 2025	609.44	608	608	611	604	135,374
October 28, 2025	605	607	607	611	603	106,759
October 27, 2025	610	605	605	611	605	93,401
October 24, 2025	600	607	607	608	600	67,368
October 23, 2025	595	602	602	603	595	153,087
October 22, 2025	593	598	598	601	592	111,735
October 21, 2025	596	597	597	598	594.25	94,041
October 20, 2025	590.84	595	595	596	588	148,369
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

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