BlackRock Income and Growth Investment Trust plc (BRIG.L) LSE
224.00
-1(-0.44%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
224.00
-1(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 227.12 | 224 | 224 | 229.48 | 220 | 54,497 |
| March 12, 2026 | 225 | 225 | 225 | 230 | 220 | 6,209 |
| March 11, 2026 | 227 | 225 | 225 | 229.4 | 224 | 18,281 |
| March 10, 2026 | 227 | 227 | 227 | 230 | 224 | 2,917 |
| March 09, 2026 | 227 | 228 | 228 | 230 | 220 | 2,184 |
| March 06, 2026 | 229 | 229 | 229 | 234 | 224 | 1,002 |
| March 05, 2026 | 228 | 229 | 229 | 234 | 224 | 325 |
| March 04, 2026 | 228 | 228 | 228 | 230 | 228 | 987 |
| March 03, 2026 | 231 | 234 | 234 | 234 | 224 | 6,289 |
| March 02, 2026 | 229 | 233 | 233 | 234 | 224 | 3,074 |
| February 27, 2026 | 231 | 231 | 231 | 234 | 228 | 12,549 |
| February 26, 2026 | 231.39 | 231 | 231 | 234 | 228 | 1,980 |
| February 25, 2026 | 228 | 231 | 231 | 231.4 | 228 | 17,570 |
| February 24, 2026 | 228 | 230 | 230 | 231.4 | 224 | 4,825 |
| February 23, 2026 | 228 | 224 | 224 | 232 | 224 | 8,534 |
| February 20, 2026 | 228 | 229 | 0 | 231.7 | 226.3 | 21,002 |
| February 19, 2026 | 228 | 229 | 0 | 232 | 226 | 18 |
| February 18, 2026 | 228 | 229 | 0 | 231.7 | 226 | 18,715 |
| February 17, 2026 | 228 | 229 | 0 | 232 | 226 | 10,394 |
| February 16, 2026 | 228 | 229 | 0 | 231.69 | 226.06 | 4,086 |
| February 13, 2026 | 228 | 229 | 0 | 231.6 | 228 | 1,731 |
| February 12, 2026 | 224.8 | 228 | 0 | 231.6 | 224.8 | 3,364 |
| February 11, 2026 | 229 | 233 | 0 | 233.87 | 225.29 | 24,064 |
| February 10, 2026 | 231 | 232 | 0 | 234 | 226.04 | 2,773 |
| February 09, 2026 | 231 | 229 | 0 | 231 | 224 | 27,684 |
| February 06, 2026 | 228 | 229 | 0 | 230 | 220.4 | 27,053 |
| February 05, 2026 | 224 | 228 | 0 | 230 | 220 | 4,133 |
| February 04, 2026 | 224 | 224 | 0 | 227.6 | 224 | 20,028 |
| February 03, 2026 | 224 | 224 | 0 | 228 | 220 | 17,174 |
| February 02, 2026 | 224 | 224 | 0 | 226.64 | 224 | 1,775 |
| January 30, 2026 | 234 | 230 | 0 | 234 | 220.56 | 48,145 |
| January 29, 2026 | 225 | 225 | 0 | 230 | 220 | 134,245 |
| January 28, 2026 | 227 | 225 | 0 | 230 | 220 | 2,841 |
| January 27, 2026 | 227 | 227 | 0 | 230 | 224.06 | 1,129 |
| January 26, 2026 | 229 | 227 | 0 | 230 | 227 | 4,075 |
| January 23, 2026 | 228 | 229 | 0 | 230 | 220 | 422 |
| January 22, 2026 | 226 | 228 | 0 | 230 | 222 | 5,711 |
| January 21, 2026 | 225 | 228 | 0 | 228.4 | 220 | 15,434 |
| January 20, 2026 | 227 | 225 | 0 | 228.4 | 220.1 | 4,948 |
| January 19, 2026 | 225 | 227 | 0 | 228.4 | 225 | 7,894 |
| January 16, 2026 | 227 | 227 | 0 | 230 | 224 | 23,076 |
| January 15, 2026 | 226 | 227 | 0 | 230 | 222 | 4,231 |
| January 14, 2026 | 227 | 227 | 0 | 228.4 | 224.37 | 5,500 |
| January 13, 2026 | 227 | 227 | 0 | 230 | 224.37 | 1,646 |
| January 12, 2026 | 229 | 227 | 0 | 229 | 220.62 | 14,734 |
| January 09, 2026 | 225 | 229 | 0 | 230 | 220 | 18,156 |
| January 08, 2026 | 224 | 225 | 0 | 225 | 214 | 689 |
| January 07, 2026 | 220 | 222 | 0 | 224 | 214 | 46 |
| January 06, 2026 | 220 | 220 | 0 | 224 | 216 | 69 |
| January 05, 2026 | 220 | 220 | 0 | 220 | 216.4 | 5,309 |
| January 02, 2026 | 220 | 220 | 0 | 222 | 216.48 | 6,355 |
| December 31, 2025 | 220 | 220 | 0 | 220 | 220 | 32,000 |
| December 30, 2025 | 220 | 220 | 0 | 220 | 220 | 32,000 |
| December 29, 2025 | 220 | 220 | 0 | 223.12 | 216.08 | 13,122 |
| December 24, 2025 | 222 | 220 | 0 | 224 | 220 | 33 |
| December 23, 2025 | 222 | 222 | 0 | 223.6 | 220.2 | 2,410 |
| December 22, 2025 | 219 | 222 | 0 | 224 | 212.33 | 6,092 |
| December 19, 2025 | 219 | 219 | 0 | 224 | 214 | 5,826 |
| December 18, 2025 | 222 | 219 | 0 | 224 | 214 | 5,026 |
| December 17, 2025 | 215 | 223 | 0 | 224 | 210 | 2,618 |