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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	599	598	598	604	592	149,937
July 23, 2025	596.07	596	596	597.6	590	283,116
July 22, 2025	596	590	590	601.28	590	97,127
July 21, 2025	607	596	596	607	596	178,797
July 18, 2025	603	598	598	607	598	74,595
July 17, 2025	605	604	604	605	595	61,820
July 16, 2025	602.62	593	593	606	593	93,626
July 15, 2025	597.61	600	600	608	597.61	72,714
July 14, 2025	607	601	601	607	598	153,184
July 11, 2025	604	603	603	610	603	56,448
July 10, 2025	605	609	609	610	598	122,728
July 09, 2025	597.5	600	600	604	593	119,154
July 08, 2025	592.4	598	598	600	592.4	78,972
July 07, 2025	587	594	594	595	587	103,121
July 04, 2025	591.3	590	590	593	586	54,673
July 03, 2025	599	594	594	599	591	44,559
July 02, 2025	590.57	595	595	597.17	587	76,005
July 01, 2025	595	596	596	596	587	244,908
June 30, 2025	592	593	593	597	586.92	188,688
June 27, 2025	580.12	592	592	592	579.14	122,345
June 26, 2025	582	578	578	582.64	576	335,719
June 25, 2025	580	580	580	584.92	579	117,046
June 24, 2025	577	582	582	588	577	203,054
June 23, 2025	574	575	575	577	572	120,517
June 20, 2025	579.5	576	576	582	575	255,023
June 19, 2025	581.05	575	575	581.4	575	78,542
June 18, 2025	582	585	585	588	581	174,872
June 17, 2025	584.74	585	585	586	581	107,609
June 16, 2025	588	588	588	588	584	155,192
June 13, 2025	584	585	585	588	582	81,041
June 12, 2025	589	592	592	593	586	104,986
June 11, 2025	594	592	592	596	591	105,197
June 10, 2025	585	590	590	593.2	585	127,673
June 09, 2025	594	587	587	594	585	108,927
June 06, 2025	589	592	592	592	584	76,607
June 05, 2025	583.5	588	588	589.6	583.5	103,280
June 04, 2025	584	585	585	587	579	165,156
June 03, 2025	577.8	580	580	582	577	95,444
June 02, 2025	585	580	580	585	573.49	95,558
May 30, 2025	585	579	579	587	579	110,258
May 29, 2025	589	582	582	589	578	81,466
May 28, 2025	582.5	580	580	585	578	102,741
May 27, 2025	577	582	582	583	573	116,387
May 23, 2025	582	574	574	587	563	156,951

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