BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 594.00 | 602.00 | 591.64 | 593.00 | 578.18 | 198,704 |
| 2024-09-02 | 597.00 | 604.00 | 594.10 | 598.00 | 583.06 | 163,473 |
| 2024-08-30 | 602.00 | 605.00 | 596.16 | 601.00 | 585.98 | 143,489 |
| 2024-08-29 | 598.00 | 602.00 | 593.48 | 602.00 | 586.96 | 93,882 |
| 2024-08-28 | 594.00 | 601.00 | 593.00 | 594.00 | 579.16 | 154,612 |
| 2024-08-27 | 601.00 | 609.00 | 594.12 | 598.00 | 583.06 | 128,767 |
| 2024-08-23 | 604.00 | 607.31 | 601.28 | 603.00 | 587.93 | 53,500 |
| 2024-08-22 | 611.00 | 611.00 | 602.00 | 609.00 | 593.78 | 107,626 |
| 2024-08-21 | 610.00 | 610.00 | 602.60 | 609.00 | 593.78 | 89,629 |
| 2024-08-20 | 607.00 | 610.00 | 602.00 | 602.00 | 586.96 | 103,689 |
| 2024-08-19 | 600.00 | 607.00 | 597.08 | 606.00 | 590.86 | 54,268 |
| 2024-08-16 | 602.00 | 605.00 | 597.41 | 601.00 | 585.98 | 75,802 |
| 2024-08-15 | 593.00 | 604.00 | 586.00 | 601.00 | 585.98 | 94,308 |
| 2024-08-14 | 588.00 | 593.00 | 586.20 | 592.00 | 577.21 | 160,374 |
| 2024-08-13 | 582.00 | 587.00 | 577.55 | 583.00 | 568.43 | 67,158 |
| 2024-08-12 | 586.00 | 587.00 | 578.66 | 582.00 | 567.46 | 120,172 |
| 2024-08-09 | 583.00 | 586.00 | 572.00 | 582.00 | 567.46 | 41,272 |
| 2024-08-08 | 577.00 | 584.00 | 567.00 | 580.00 | 565.51 | 82,969 |
| 2024-08-07 | 584.00 | 585.00 | 578.00 | 580.00 | 565.51 | 102,165 |
| 2024-08-06 | 573.00 | 577.00 | 567.66 | 575.00 | 560.63 | 182,391 |
| 2024-08-05 | 572.00 | 572.88 | 553.88 | 567.00 | 552.83 | 155,842 |
| 2024-08-02 | 601.00 | 601.00 | 575.00 | 576.00 | 561.61 | 187,122 |
| 2024-08-01 | 605.00 | 616.00 | 600.00 | 605.00 | 589.88 | 123,255 |
| 2024-07-31 | 605.00 | 614.58 | 604.00 | 611.00 | 595.73 | 101,278 |
| 2024-07-30 | 599.00 | 604.00 | 596.20 | 602.00 | 586.96 | 146,678 |
| 2024-07-29 | 601.00 | 604.00 | 589.00 | 599.00 | 584.03 | 92,711 |
| 2024-07-26 | 593.00 | 603.00 | 592.00 | 603.00 | 587.93 | 122,184 |
| 2024-07-25 | 600.00 | 610.00 | 584.86 | 590.00 | 575.26 | 111,345 |
| 2024-07-24 | 607.00 | 612.00 | 600.00 | 600.00 | 585.01 | 55,078 |
| 2024-07-23 | 609.00 | 613.42 | 604.00 | 611.00 | 595.73 | 105,432 |
| 2024-07-22 | 610.00 | 612.00 | 606.16 | 608.00 | 592.81 | 97,926 |
| 2024-07-19 | 609.00 | 617.00 | 603.00 | 603.00 | 587.93 | 71,200 |
| 2024-07-18 | 620.00 | 620.52 | 609.00 | 613.00 | 597.68 | 160,032 |
| 2024-07-17 | 628.00 | 635.00 | 616.00 | 617.00 | 601.58 | 131,368 |
| 2024-07-16 | 635.00 | 635.00 | 628.00 | 632.00 | 616.21 | 70,700 |
| 2024-07-15 | 630.00 | 638.00 | 630.00 | 635.00 | 619.13 | 135,414 |
| 2024-07-12 | 626.00 | 638.00 | 626.00 | 638.00 | 622.06 | 103,438 |
| 2024-07-11 | 627.00 | 634.00 | 621.70 | 632.00 | 616.21 | 247,090 |
| 2024-07-10 | 621.00 | 627.00 | 619.00 | 627.00 | 611.33 | 110,876 |
| 2024-07-09 | 618.00 | 626.00 | 618.00 | 622.00 | 606.46 | 124,592 |
| 2024-07-08 | 625.00 | 628.00 | 619.00 | 628.00 | 612.31 | 254,305 |
| 2024-07-05 | 624.00 | 631.00 | 619.00 | 628.00 | 612.31 | 159,047 |
| 2024-07-04 | 623.00 | 625.00 | 616.00 | 625.00 | 609.38 | 147,024 |
| 2024-07-03 | 614.00 | 624.00 | 610.00 | 624.00 | 608.41 | 138,435 |
| 2024-07-02 | 614.00 | 619.00 | 608.56 | 610.00 | 594.76 | 156,207 |
| 2024-07-01 | 619.00 | 627.00 | 613.33 | 616.00 | 600.61 | 236,159 |
| 2024-06-28 | 616.00 | 618.00 | 611.00 | 614.00 | 598.66 | 136,040 |
| 2024-06-27 | 621.00 | 621.00 | 615.25 | 616.00 | 600.61 | 216,921 |
| 2024-06-26 | 618.00 | 622.00 | 615.00 | 619.00 | 603.53 | 98,575 |
| 2024-06-25 | 617.00 | 619.07 | 609.00 | 619.00 | 603.53 | 243,535 |
| 2024-06-24 | 622.00 | 625.00 | 614.44 | 620.00 | 604.51 | 112,849 |
| 2024-06-21 | 622.00 | 626.00 | 615.00 | 622.00 | 606.46 | 168,464 |
| 2024-06-20 | 611.00 | 624.70 | 611.00 | 624.00 | 608.41 | 165,792 |
| 2024-06-19 | 622.00 | 622.00 | 613.00 | 619.00 | 603.53 | 232,328 |
| 2024-06-18 | 613.00 | 620.00 | 612.00 | 620.00 | 604.51 | 227,372 |
| 2024-06-17 | 613.00 | 621.00 | 609.00 | 613.00 | 597.68 | 119,789 |
| 2024-06-14 | 621.00 | 627.00 | 610.00 | 614.00 | 598.66 | 162,251 |
| 2024-06-13 | 627.00 | 628.00 | 619.00 | 619.00 | 603.53 | 135,691 |
| 2024-06-12 | 623.00 | 629.00 | 618.00 | 627.00 | 611.33 | 150,326 |
| 2024-06-11 | 628.00 | 630.00 | 616.00 | 621.00 | 605.48 | 98,767 |
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.