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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	228	229	229	231.7	226.3	21,002
February 19, 2026	228	229	229	232	226	18
February 18, 2026	228	229	229	231.7	226	18,715
February 17, 2026	228	229	229	232	226	10,394
February 16, 2026	228	229	229	231.69	226.06	4,086
February 13, 2026	228	229	229	231.6	228	1,731
February 12, 2026	224.8	228	228	231.6	224.8	3,364
February 11, 2026	229	233	228	233.87	225.29	24,064
February 10, 2026	231	232	227.02	234	226.04	2,773
February 09, 2026	231	229	224.09	231	224	27,684
February 06, 2026	228	229	229	230	220.4	27,053
February 05, 2026	224	228	228	230	220	4,133
February 04, 2026	224	224	224	227.6	224	20,028
February 03, 2026	224	224	224	228	220	17,174
February 02, 2026	224	224	224	226.64	224	1,775
January 30, 2026	234	230	230	234	220.56	48,145
January 29, 2026	225	225	225	230	220	134,245
January 28, 2026	227	225	225	230	220	2,841
January 27, 2026	227	227	227	230	224.06	1,129
January 26, 2026	229	227	227	230	227	4,075
January 23, 2026	228	229	229	230	220	422
January 22, 2026	226	228	228	230	222	5,711
January 21, 2026	225	228	228	228.4	220	15,434
January 20, 2026	227	225	225	228.4	220.1	4,948
January 19, 2026	225	227	227	228.4	225	7,894
January 16, 2026	227	224	224	230	224	23,076
January 15, 2026	226	227	227	230	222	4,231
January 14, 2026	227	228.4	228.4	228.4	224.37	5,500
January 13, 2026	227	227	227	230	224.37	1,646
January 12, 2026	229	227	227	229	220.62	14,734
January 09, 2026	225	229	229	230	220	18,156
January 08, 2026	224	225	225	225	214	689
January 07, 2026	220	222	222	224	214	46
January 06, 2026	220	220	220	224	216	69
January 05, 2026	220	220	220	220	216.4	5,309
January 02, 2026	220	220	220	222	216.48	6,355
December 31, 2025	220	220	220	220	220	32,000
December 30, 2025	220	220	220	220	220	32,000
December 29, 2025	220	220	220	223.12	216.08	13,122
December 24, 2025	222	220	220	224	220	33
December 23, 2025	222	222	222	223.6	220.2	2,410
December 22, 2025	219	222	222	224	212.33	6,092
December 19, 2025	219	219	219	224	214	5,826
December 18, 2025	222	219	219	224	214	5,026
December 17, 2025	215	223	223	224	210	2,618
December 16, 2025	220	224	224	224	214	366
December 15, 2025	215	217	217	217	210.06	7,466
December 12, 2025	215	213	213	216	210	493
December 11, 2025	215	213	213	220	210	452
December 10, 2025	216	213	213	216	210.6	3,732
December 09, 2025	216	214	214	216	212.06	8,359
December 08, 2025	216	215	215	217.96	215	9,118
December 05, 2025	216	215	215	218	212	2,709
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

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