BlackRock Income and Growth Investment Trust plc - BRIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	217.94	215	215	220	214	4,639
December 03, 2025	217.94	215	215	217.94	215	1,844
December 02, 2025	218	215	215	218	215	3,652
December 01, 2025	216	217	217	217	212	618
November 28, 2025	216	215	215	217	210.03	26,188
November 27, 2025	216	215	215	220	215	3,109
November 26, 2025	216	215	215	217	212.06	342
November 25, 2025	216	215	215	218	212	196
November 24, 2025	216	215	215	217.1	215	8,698
November 21, 2025	215	214	214	220	210	7,921
November 20, 2025	215	215	215	224	210	1,734
November 19, 2025	220	216	216	220	214	1,101
November 18, 2025	217	217	217	220	214	2,530
November 17, 2025	220	219	219	220	216	6,650
November 14, 2025	218	220	220	224	214	11,868
November 13, 2025	222	220	220	224	218	14,560
November 12, 2025	223	223	223	223	222	2,080
November 11, 2025	220	223	223	224	214	318
November 10, 2025	214	221	221	221	210	21,551
November 07, 2025	214	214	214	214	214	4,680
November 06, 2025	214	214	214	215.92	210	4,680
November 05, 2025	214	214	214	218	210.08	4,119
November 04, 2025	217	217	217	220	214	252
November 03, 2025	219	219	219	219	218.25	916
October 31, 2025	216	219	219	220	210	29,840
October 30, 2025	214	216	216	218	210.08	7,585
October 29, 2025	214	214	214	218	214	457
October 28, 2025	214	214	214	218	208	457
October 27, 2025	214	214	214	214.3	210	6,075
October 24, 2025	214	214	214	222	210	704
October 23, 2025	214	214	214	214	214	457
October 22, 2025	214	214	214	218	210	457
October 21, 2025	214	214	214	218	210	4,060
October 20, 2025	214	213	213	214.5	210	608
October 17, 2025	213	213	213	213	213	7,800
October 16, 2025	214	213	213	216	210	7,800
October 15, 2025	214	213	213	214	210	8,351
October 14, 2025	212	213	213	216	210	7,800
October 13, 2025	211	213	213	216	208	7,800
October 10, 2025	216	211	211	216	208.43	10,124
October 09, 2025	213	215	215	215	210.06	7,800
October 08, 2025	213	213	213	216	210	7,800
October 07, 2025	215	213	213	215	213	7,800
October 06, 2025	203	214	214	214	200	20,126
October 03, 2025	203	203	203	206.38	203	21,669
October 02, 2025	205	203	203	205	202	6,490
October 01, 2025	204	205	205	206	204	10,832
September 30, 2025	203	204	204	206	200	2,004
September 29, 2025	206	203	203	206	200	1,042
September 26, 2025	206	206	206	210	202	117
September 25, 2025	206	206	206	212	202	2,317
September 24, 2025	206	206	206	210	202	537
September 23, 2025	206	206	206	210	202	5,489
September 22, 2025	206	210	210	210	202	4,797
September 19, 2025	206	206	206	210	202	994
September 18, 2025	206	206	206	206	206	477
September 17, 2025	212	206	206	212	202	3,699
September 16, 2025	207	206	206	210	204	477
September 15, 2025	206	207	207	212	202	8,570
September 12, 2025	206	206	206	209.1	206	9,337

BlackRock Income and Growth Investment Trust plc (BRIG.L) LSE