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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	208	208	208	212	204	5,023
September 04, 2025	209	208	208	212	200	5,023
September 03, 2025	209	209	209	212.26	209	5,023
September 02, 2025	210	209	209	214	204	17,041
September 01, 2025	208.06	211	211	212.3	208	8,186
August 29, 2025	206	211	211	214	203.18	18,626
August 28, 2025	208	212	212	214	208	5,023
August 27, 2025	214	211	211	214	211	5,023
August 26, 2025	214	213	213	214	212.98	5,023
August 22, 2025	210	213	213	214	208	5,025
August 21, 2025	208.33	209	209	210	208.33	4,132
August 20, 2025	210	209	209	210	200	202
August 19, 2025	200	205	205	210	200	8,506
August 18, 2025	208.33	205	205	208.33	205	4,641
August 15, 2025	205.41	205	205	205.41	205	10,000
August 14, 2025	200	205	205	210	200	4,641
August 13, 2025	205	205	205	205	205	0
August 12, 2025	204	205	205	210	200	8,052
August 11, 2025	206.4	207	207	210	200	14,276
August 08, 2025	206.55	203.5	203.5	206.55	203.5	10,476
August 07, 2025	200	200	200	208	198	10,272
August 06, 2025	207.55	205	205	210	205	10,167
August 05, 2025	208.6	205	205	210	200	4,641
August 04, 2025	208.74	207	207	210	204	12,370
August 01, 2025	208.74	208	208	210	204	4,641
July 31, 2025	209.1	207	207	214	204	9,935
July 30, 2025	207	207	207	207	207	0
July 29, 2025	209	209	209	209	209	0
July 28, 2025	209	209	209	209	209	0
July 25, 2025	204	207	207	210	204	100
July 24, 2025	204.6	207	207	210	204	6,980
July 23, 2025	209.7	209	206.3	209.8	208.2	11,923
July 22, 2025	209.7	207	204.33	209.7	204.6	694
July 21, 2025	209.7	209	206.3	215	208.2	14,235
July 18, 2025	209.7	207	204.33	210	205.2	5,157
July 17, 2025	210	207	204.33	210	204	2,741
July 16, 2025	209.28	207	204.33	209.28	207	4,752
July 15, 2025	209.7	207	204.33	210	207	506
July 14, 2025	204.72	207	204.33	207	204.72	402
July 11, 2025	209.7	207	204.33	210	204	190
July 10, 2025	209.7	207	204.33	209.7	207	1,484
July 09, 2025	204.72	207	204.33	207	204.72	9,465
July 08, 2025	204.72	207	204.33	209.7	204.72	5,099
July 07, 2025	209.7	207	204.33	209.7	204.72	6,977
July 04, 2025	205.7	207	204.33	210	204	4,355
July 03, 2025	206	205	202.35	206	205	14
July 02, 2025	204	203	200.38	204	203	6,000
July 01, 2025	203.95	205	205	206	199	5,109
June 30, 2025	199	201.5	201.5	201.5	199	227
June 27, 2025	203.4	201.5	201.5	203.5	201.5	8,500
June 26, 2025	204	201	201	204	198	802
June 25, 2025	203.8	203	203	203.8	203	44
June 24, 2025	198	201	201	204	198	113
June 23, 2025	200.5	203	203	203	200.5	4,250
June 20, 2025	202	204	204	205.6	202	247
June 19, 2025	200	204	204	206	200	10,981
June 18, 2025	200	202	202	204	200	10,002
June 17, 2025	198	200	200	202	196.5	13,961
June 16, 2025	205.1	203	203	205.1	198	9,824
June 13, 2025	203.4	203	203	206	202	1,732

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