BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 634.00 | 634.00 | 623.30 | 626.00 | 610.36 | 132,800 |
| 2024-06-07 | 635.00 | 639.00 | 630.00 | 634.00 | 618.16 | 68,577 |
| 2024-06-06 | 629.00 | 637.73 | 629.00 | 636.00 | 620.11 | 153,494 |
| 2024-06-05 | 630.00 | 630.00 | 617.00 | 629.00 | 613.28 | 102,696 |
| 2024-06-04 | 622.00 | 625.00 | 615.91 | 622.00 | 606.46 | 145,486 |
| 2024-06-03 | 627.00 | 631.00 | 621.00 | 625.00 | 609.38 | 108,664 |
| 2024-05-31 | 618.00 | 626.00 | 618.00 | 623.00 | 607.43 | 86,226 |
| 2024-05-30 | 623.00 | 623.07 | 616.00 | 620.00 | 604.51 | 166,225 |
| 2024-05-29 | 624.00 | 629.11 | 617.00 | 620.00 | 604.51 | 151,429 |
| 2024-05-28 | 630.00 | 630.00 | 621.76 | 626.00 | 610.36 | 173,962 |
| 2024-05-24 | 623.00 | 630.00 | 620.00 | 630.00 | 614.26 | 105,487 |
| 2024-05-23 | 624.00 | 631.00 | 617.00 | 617.00 | 601.58 | 264,142 |
| 2024-05-22 | 626.00 | 630.00 | 625.00 | 629.00 | 611.58 | 104,710 |
| 2024-05-21 | 633.00 | 633.00 | 626.00 | 627.00 | 609.63 | 294,717 |
| 2024-05-20 | 631.00 | 635.51 | 630.00 | 630.00 | 612.55 | 143,862 |
| 2024-05-17 | 639.00 | 639.00 | 630.00 | 630.00 | 612.55 | 103,506 |
| 2024-05-16 | 634.00 | 640.00 | 634.00 | 640.00 | 622.27 | 150,703 |
| 2024-05-15 | 632.00 | 640.00 | 632.00 | 639.00 | 621.30 | 205,958 |
| 2024-05-14 | 628.00 | 634.00 | 628.00 | 632.00 | 614.49 | 107,608 |
| 2024-05-13 | 632.00 | 638.00 | 627.68 | 631.00 | 613.52 | 173,885 |
| 2024-05-10 | 631.00 | 638.00 | 628.60 | 632.00 | 614.49 | 114,919 |
| 2024-05-09 | 631.00 | 633.00 | 626.36 | 633.00 | 615.47 | 113,964 |
| 2024-05-08 | 625.00 | 630.00 | 619.94 | 630.00 | 612.55 | 134,060 |
| 2024-05-07 | 624.00 | 627.00 | 615.00 | 624.00 | 606.71 | 149,117 |
| 2024-05-03 | 610.00 | 615.00 | 608.66 | 614.00 | 596.99 | 113,568 |
| 2024-05-02 | 610.00 | 614.12 | 606.52 | 610.00 | 593.10 | 99,883 |
| 2024-05-01 | 612.00 | 614.48 | 609.26 | 613.00 | 596.02 | 93,677 |
| 2024-04-30 | 625.00 | 625.00 | 609.00 | 613.00 | 596.02 | 111,590 |
| 2024-04-29 | 616.00 | 626.00 | 616.00 | 619.00 | 601.85 | 110,625 |
| 2024-04-26 | 614.00 | 623.00 | 612.76 | 620.00 | 602.83 | 87,009 |
| 2024-04-25 | 623.00 | 623.00 | 607.33 | 614.00 | 596.99 | 138,632 |
| 2024-04-24 | 623.00 | 627.20 | 619.00 | 622.00 | 604.77 | 133,196 |
| 2024-04-23 | 622.00 | 627.00 | 619.00 | 621.00 | 603.80 | 81,107 |
| 2024-04-22 | 611.00 | 622.00 | 611.00 | 617.00 | 599.91 | 118,163 |
| 2024-04-19 | 609.00 | 616.00 | 607.00 | 614.00 | 596.99 | 155,440 |
| 2024-04-18 | 630.00 | 630.00 | 610.00 | 611.00 | 594.07 | 81,650 |
| 2024-04-17 | 614.00 | 624.00 | 611.40 | 617.00 | 599.91 | 162,119 |
| 2024-04-16 | 620.00 | 629.00 | 615.00 | 618.00 | 600.88 | 106,464 |
| 2024-04-15 | 632.00 | 639.00 | 624.00 | 626.00 | 608.66 | 106,098 |
| 2024-04-12 | 640.00 | 640.00 | 623.00 | 625.00 | 607.69 | 158,028 |
| 2024-04-11 | 632.00 | 634.28 | 623.00 | 628.00 | 610.60 | 51,030 |
| 2024-04-10 | 630.00 | 635.98 | 624.00 | 632.00 | 614.49 | 148,133 |
| 2024-04-09 | 624.00 | 640.00 | 624.00 | 629.00 | 611.58 | 117,375 |
| 2024-04-08 | 636.00 | 638.00 | 625.30 | 633.00 | 615.47 | 165,502 |
| 2024-04-05 | 625.00 | 634.00 | 624.00 | 633.00 | 615.47 | 106,212 |
| 2024-04-04 | 632.00 | 644.00 | 631.08 | 637.00 | 619.35 | 128,012 |
| 2024-04-03 | 634.00 | 637.00 | 627.00 | 634.00 | 616.44 | 164,993 |
| 2024-04-02 | 630.00 | 643.00 | 630.00 | 633.00 | 615.47 | 150,947 |
| 2024-03-28 | 647.00 | 647.00 | 631.00 | 638.00 | 620.33 | 66,039 |
| 2024-03-27 | 628.00 | 646.00 | 628.00 | 640.00 | 622.27 | 147,256 |
| 2024-03-26 | 644.00 | 644.00 | 630.00 | 638.00 | 620.33 | 130,208 |
| 2024-03-25 | 641.00 | 643.00 | 630.00 | 637.00 | 619.35 | 112,008 |
| 2024-03-22 | 635.00 | 643.00 | 632.48 | 642.00 | 624.22 | 243,863 |
| 2024-03-21 | 639.00 | 642.44 | 627.40 | 642.00 | 624.22 | 204,820 |
| 2024-03-20 | 630.00 | 638.00 | 628.35 | 630.00 | 612.55 | 151,159 |
| 2024-03-19 | 633.00 | 640.14 | 626.00 | 630.00 | 612.55 | 98,530 |
| 2024-03-18 | 649.00 | 649.00 | 633.00 | 635.00 | 617.41 | 169,261 |
| 2024-03-15 | 638.00 | 649.00 | 635.00 | 641.00 | 623.24 | 217,353 |
| 2024-03-14 | 636.00 | 649.00 | 634.00 | 636.00 | 618.38 | 154,493 |
| 2024-03-13 | 650.00 | 650.00 | 634.96 | 636.00 | 618.38 | 316,450 |
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.