BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 553.00 | 557.00 | 547.00 | 551.00 | 551.00 | 352,326 |
| 2026-10-19 | 559.00 | 564.00 | 555.00 | 557.00 | 557.00 | 144,098 |
| 2026-10-16 | 558.00 | 570.00 | 558.00 | 563.00 | 563.00 | 263,668 |
| 2026-10-15 | 563.00 | 567.00 | 559.54 | 564.00 | 564.00 | 224,798 |
| 2026-10-14 | 569.00 | 574.00 | 566.00 | 571.00 | 571.00 | 167,651 |
| 2026-10-13 | 575.00 | 575.00 | 569.00 | 569.00 | 569.00 | 252,886 |
| 2026-10-12 | 570.00 | 576.00 | 570.00 | 571.00 | 571.00 | 143,635 |
| 2026-10-09 | 575.00 | 576.00 | 570.00 | 573.00 | 573.00 | 118,051 |
| 2026-10-08 | 573.00 | 578.00 | 565.00 | 569.00 | 569.00 | 195,445 |
| 2026-10-07 | 587.00 | 592.00 | 574.00 | 577.00 | 577.00 | 281,189 |
| 2026-10-06 | 594.00 | 594.00 | 586.00 | 589.00 | 589.00 | 160,180 |
| 2026-10-05 | 583.00 | 589.00 | 581.40 | 587.00 | 587.00 | 131,340 |
| 2026-10-02 | 579.00 | 588.00 | 579.00 | 585.00 | 585.00 | 137,850 |
| 2026-10-01 | 590.00 | 590.00 | 580.97 | 582.00 | 582.00 | 160,219 |
| 2026-09-30 | 599.00 | 600.00 | 591.00 | 593.00 | 593.00 | 246,315 |
| 2026-09-29 | 593.00 | 599.00 | 590.00 | 595.00 | 595.00 | 216,486 |
| 2026-09-28 | 591.00 | 600.00 | 586.75 | 589.00 | 589.00 | 215,472 |
| 2026-09-25 | 590.00 | 597.00 | 590.00 | 594.00 | 594.00 | 157,456 |
| 2026-09-24 | 585.00 | 592.00 | 582.00 | 589.00 | 589.00 | 215,894 |
| 2026-09-23 | 593.00 | 596.00 | 589.00 | 591.00 | 591.00 | 172,604 |
| 2026-09-22 | 590.00 | 598.00 | 587.00 | 593.00 | 593.00 | 92,261 |
| 2026-09-21 | 585.00 | 592.00 | 581.36 | 588.00 | 588.00 | 57,040 |
| 2026-09-18 | 584.00 | 587.00 | 576.58 | 577.00 | 577.00 | 204,604 |
| 2026-09-17 | 578.00 | 585.00 | 576.00 | 585.00 | 585.00 | 128,132 |
| 2026-09-16 | 577.00 | 579.00 | 572.00 | 576.00 | 576.00 | 150,282 |
| 2026-09-15 | 573.00 | 578.00 | 569.00 | 569.00 | 569.00 | 98,796 |
| 2026-09-14 | 588.00 | 590.00 | 572.00 | 576.00 | 576.00 | 288,342 |
| 2026-09-11 | 582.00 | 588.00 | 582.00 | 588.00 | 588.00 | 306,237 |
| 2026-09-10 | 592.00 | 592.00 | 582.00 | 583.00 | 583.00 | 111,477 |
| 2026-09-09 | 594.00 | 602.00 | 586.00 | 587.00 | 587.00 | 226,341 |
| 2026-09-08 | 605.00 | 605.00 | 593.00 | 598.00 | 598.00 | 198,416 |
| 2026-09-07 | 603.00 | 604.00 | 597.00 | 602.00 | 602.00 | 40,881 |
| 2026-09-04 | 600.00 | 602.00 | 596.00 | 601.00 | 601.00 | 53,273 |
| 2026-09-03 | 593.00 | 598.00 | 593.00 | 597.00 | 597.00 | 93,519 |
| 2026-09-02 | 590.00 | 599.00 | 590.00 | 593.00 | 593.00 | 106,906 |
| 2026-09-01 | 605.00 | 607.00 | 594.00 | 595.00 | 595.00 | 289,965 |
| 2026-08-28 | 613.00 | 613.00 | 606.00 | 610.00 | 610.00 | 62,345 |
| 2026-08-27 | 614.00 | 614.00 | 605.00 | 607.00 | 607.00 | 107,959 |
| 2026-08-26 | 608.00 | 614.00 | 604.00 | 611.00 | 611.00 | 72,499 |
| 2026-08-25 | 606.00 | 610.00 | 602.00 | 608.00 | 608.00 | 128,970 |
| 2026-08-24 | 606.00 | 606.00 | 601.00 | 605.00 | 605.00 | 126,737 |
| 2026-08-21 | 602.00 | 607.00 | 601.00 | 605.00 | 605.00 | 101,696 |
| 2026-08-20 | 604.00 | 608.00 | 601.00 | 602.00 | 602.00 | 105,933 |
| 2026-08-19 | 606.00 | 610.00 | 603.00 | 604.00 | 604.00 | 121,935 |
| 2026-08-18 | 616.00 | 616.00 | 606.00 | 606.00 | 606.00 | 305,444 |
| 2026-08-17 | 621.00 | 621.00 | 614.86 | 618.00 | 618.00 | 116,699 |
| 2026-08-14 | 620.00 | 622.00 | 615.00 | 617.00 | 617.00 | 102,599 |
| 2026-08-13 | 617.00 | 621.00 | 616.00 | 618.00 | 618.00 | 174,942 |
| 2026-08-12 | 618.00 | 625.00 | 616.00 | 616.00 | 616.00 | 138,397 |
| 2026-08-11 | 614.00 | 620.00 | 612.00 | 617.00 | 617.00 | 146,990 |
| 2026-08-10 | 621.00 | 621.00 | 611.00 | 613.00 | 613.00 | 109,912 |
| 2026-08-07 | 613.00 | 620.00 | 606.00 | 614.00 | 614.00 | 143,621 |
| 2026-08-06 | 612.00 | 612.00 | 606.98 | 611.00 | 611.00 | 137,898 |
| 2026-08-05 | 607.00 | 611.00 | 601.00 | 606.00 | 606.00 | 70,754 |
| 2026-08-04 | 600.00 | 608.00 | 595.66 | 604.00 | 604.00 | 97,292 |
| 2026-08-03 | 597.00 | 600.00 | 588.00 | 596.00 | 596.00 | 52,826 |
| 2026-07-31 | 600.00 | 600.00 | 587.00 | 588.00 | 588.00 | 158,594 |
| 2026-07-30 | 586.00 | 593.00 | 583.00 | 589.00 | 589.00 | 107,286 |
| 2026-07-29 | 588.00 | 597.00 | 581.00 | 583.00 | 583.00 | 191,638 |
| 2026-07-28 | 591.00 | 597.00 | 586.00 | 591.00 | 591.00 | 236,725 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0175 GBP |
| 2025-11-20 | 0.0540 GBP |
| 2025-05-22 | 0.0175 GBP |
| 2024-11-21 | 0.0525 GBP |
| 2024-05-23 | 0.0175 GBP |
| 2023-11-16 | 0.0500 GBP |
| 2023-05-18 | 0.0175 GBP |
| 2022-11-17 | 0.0485 GBP |
| 2022-05-19 | 0.0175 GBP |
| 2021-11-18 | 0.0455 GBP |
| 2021-05-06 | 0.0175 GBP |
| 2020-10-29 | 0.0440 GBP |
| 2020-05-14 | 0.0175 GBP |
| 2019-10-31 | 0.0410 GBP |
| 2019-05-09 | 0.0175 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.