BlackRock Greater Europe Investment Trust plc (BRGE.L) LSE
549.00
-2(-0.36%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
549.00
-2(-0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 552 | 549 | 549 | 558 | 546 | 141,725 |
| March 12, 2026 | 551 | 551 | 551 | 559 | 550.2 | 165,336 |
| March 11, 2026 | 558 | 556 | 556 | 562 | 550 | 128,186 |
| March 10, 2026 | 561 | 560 | 560 | 568 | 556 | 157,423 |
| March 09, 2026 | 542 | 549 | 549 | 550 | 536.74 | 174,106 |
| March 06, 2026 | 573 | 553 | 553 | 573 | 549 | 243,231 |
| March 05, 2026 | 580 | 565 | 565 | 580 | 565 | 114,778 |
| March 04, 2026 | 565.07 | 576 | 576 | 579 | 564 | 299,097 |
| March 03, 2026 | 581 | 570 | 570 | 581 | 566.02 | 178,465 |
| March 02, 2026 | 590 | 591 | 591 | 595 | 581 | 136,792 |
| February 27, 2026 | 605 | 605 | 605 | 607.8 | 601 | 187,511 |
| February 26, 2026 | 598 | 601 | 601 | 604 | 598 | 57,888 |
| February 25, 2026 | 601 | 600 | 600 | 603 | 597.5 | 108,668 |
| February 24, 2026 | 598 | 597 | 597 | 601 | 592 | 233,589 |
| February 23, 2026 | 605 | 598 | 598 | 605 | 597 | 341,938 |
| February 20, 2026 | 594 | 604 | 0 | 605 | 594 | 213,302 |
| February 19, 2026 | 596 | 595 | 0 | 599 | 593.57 | 258,460 |
| February 18, 2026 | 592 | 598 | 0 | 600 | 590 | 247,134 |
| February 17, 2026 | 585 | 593 | 0 | 593 | 582 | 490,769 |
| February 16, 2026 | 585.6 | 584 | 0 | 591 | 584 | 802,577 |
| February 13, 2026 | 582 | 587 | 0 | 590 | 581.56 | 124,113 |
| February 12, 2026 | 594 | 581 | 0 | 594 | 581 | 313,829 |
| February 11, 2026 | 599 | 588 | 0 | 599 | 588 | 473,068 |
| February 10, 2026 | 593 | 598 | 0 | 600 | 591 | 240,077 |
| February 09, 2026 | 585 | 592 | 0 | 593 | 585 | 90,742 |
| February 06, 2026 | 579.26 | 585 | 0 | 585 | 577 | 130,214 |
| February 05, 2026 | 581.14 | 582 | 0 | 588 | 580.03 | 160,856 |
| February 04, 2026 | 584 | 582 | 0 | 585 | 578 | 339,455 |
| February 03, 2026 | 591 | 582 | 0 | 592 | 580 | 280,459 |
| February 02, 2026 | 582 | 589 | 0 | 589 | 581 | 268,675 |
| January 30, 2026 | 585 | 586 | 0 | 589 | 582 | 96,286 |
| January 29, 2026 | 594 | 583 | 0 | 594 | 583 | 154,805 |
| January 28, 2026 | 596.6 | 592 | 0 | 601 | 591 | 260,516 |
| January 27, 2026 | 598.4 | 598 | 0 | 602 | 597.56 | 67,720 |
| January 26, 2026 | 598 | 597 | 0 | 601 | 596 | 62,239 |
| January 23, 2026 | 602 | 600 | 0 | 603 | 594 | 140,825 |
| January 22, 2026 | 601 | 602 | 0 | 604 | 598 | 159,724 |
| January 21, 2026 | 598.5 | 596 | 0 | 599 | 590 | 135,834 |
| January 20, 2026 | 593 | 597 | 0 | 598 | 587 | 107,826 |
| January 19, 2026 | 600 | 595 | 0 | 602 | 594 | 84,638 |
| January 16, 2026 | 609 | 607 | 0 | 610 | 605 | 132,804 |
| January 15, 2026 | 610 | 608 | 0 | 610 | 605 | 139,621 |
| January 14, 2026 | 602 | 605 | 0 | 607.42 | 601.5 | 209,063 |
| January 13, 2026 | 608 | 604 | 0 | 608 | 602 | 137,989 |
| January 12, 2026 | 587 | 606 | 0 | 607 | 583.49 | 120,987 |
| January 09, 2026 | 599 | 603 | 0 | 604 | 595 | 244,698 |
| January 08, 2026 | 593 | 596 | 0 | 598 | 593 | 208,333 |
| January 07, 2026 | 598 | 597 | 0 | 598 | 591 | 200,382 |
| January 06, 2026 | 591 | 592 | 0 | 593 | 586 | 272,011 |
| January 05, 2026 | 589 | 591 | 0 | 592 | 585.51 | 282,357 |
| January 02, 2026 | 579.97 | 585 | 0 | 586 | 577.04 | 142,669 |
| December 31, 2025 | 585 | 581 | 0 | 585 | 576 | 75,025 |
| December 30, 2025 | 571 | 582 | 0 | 583 | 571 | 66,579 |
| December 29, 2025 | 583 | 576 | 0 | 583 | 573 | 101,459 |
| December 24, 2025 | 580 | 577 | 0 | 580 | 574 | 147,633 |
| December 23, 2025 | 579 | 577 | 0 | 579 | 574 | 165,944 |
| December 22, 2025 | 582 | 574 | 0 | 582 | 571.73 | 173,604 |
| December 19, 2025 | 576 | 578 | 0 | 580 | 574 | 150,757 |
| December 18, 2025 | 570 | 576 | 0 | 577 | 569 | 187,453 |
| December 17, 2025 | 573 | 572 | 0 | 578 | 571 | 243,787 |