BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 650.00 | 650.00 | 634.96 | 636.00 | 618.38 | 316,450 |
| 2024-03-12 | 646.00 | 649.00 | 637.00 | 637.00 | 619.35 | 215,070 |
| 2024-03-11 | 653.00 | 653.00 | 635.00 | 640.00 | 622.27 | 72,150 |
| 2024-03-08 | 650.00 | 653.00 | 641.00 | 645.00 | 627.13 | 109,150 |
| 2024-03-07 | 643.00 | 651.00 | 633.00 | 650.00 | 631.99 | 243,043 |
| 2024-03-06 | 636.00 | 643.00 | 632.80 | 639.00 | 621.30 | 132,649 |
| 2024-03-05 | 638.00 | 644.00 | 634.78 | 640.00 | 622.27 | 112,286 |
| 2024-03-04 | 639.00 | 643.00 | 630.00 | 643.00 | 625.19 | 154,759 |
| 2024-03-01 | 629.00 | 639.00 | 624.00 | 639.00 | 621.30 | 189,521 |
| 2024-02-29 | 616.00 | 631.00 | 616.00 | 629.00 | 611.58 | 171,514 |
| 2024-02-28 | 621.00 | 629.86 | 619.00 | 623.00 | 605.74 | 130,870 |
| 2024-02-27 | 629.00 | 630.03 | 619.41 | 630.00 | 612.55 | 70,882 |
| 2024-02-26 | 624.00 | 629.14 | 622.08 | 629.00 | 611.58 | 58,996 |
| 2024-02-23 | 624.00 | 628.00 | 618.00 | 625.00 | 607.69 | 112,225 |
| 2024-02-22 | 620.00 | 626.00 | 617.84 | 624.00 | 606.71 | 162,940 |
| 2024-02-21 | 610.00 | 618.01 | 609.00 | 613.00 | 596.02 | 68,488 |
| 2024-02-20 | 617.00 | 620.00 | 611.52 | 616.00 | 598.94 | 126,513 |
| 2024-02-19 | 609.00 | 617.03 | 605.00 | 617.00 | 599.91 | 116,359 |
| 2024-02-16 | 613.00 | 617.03 | 607.00 | 617.00 | 599.91 | 99,750 |
| 2024-02-15 | 600.00 | 609.03 | 597.00 | 609.00 | 592.13 | 116,998 |
| 2024-02-14 | 594.00 | 600.03 | 586.33 | 600.00 | 583.38 | 122,197 |
| 2024-02-13 | 586.00 | 597.00 | 586.00 | 593.00 | 576.57 | 169,069 |
| 2024-02-12 | 590.00 | 596.00 | 587.03 | 593.00 | 576.57 | 110,672 |
| 2024-02-09 | 585.00 | 591.03 | 577.00 | 591.00 | 574.63 | 85,939 |
| 2024-02-08 | 568.00 | 585.00 | 568.00 | 581.00 | 564.91 | 131,278 |
| 2024-02-07 | 577.00 | 584.00 | 570.00 | 577.00 | 561.02 | 66,916 |
| 2024-02-06 | 579.00 | 580.00 | 571.00 | 578.00 | 561.99 | 81,669 |
| 2024-02-05 | 574.00 | 579.00 | 563.00 | 575.00 | 559.07 | 87,458 |
| 2024-02-02 | 575.00 | 575.00 | 564.99 | 573.00 | 557.13 | 93,037 |
| 2024-02-01 | 559.00 | 571.00 | 558.00 | 569.00 | 553.24 | 118,054 |
| 2024-01-31 | 563.00 | 569.03 | 556.00 | 569.00 | 553.24 | 134,522 |
| 2024-01-30 | 556.00 | 567.00 | 556.00 | 566.00 | 550.32 | 122,736 |
| 2024-01-29 | 559.00 | 563.00 | 556.00 | 562.00 | 546.43 | 87,117 |
| 2024-01-26 | 554.00 | 562.00 | 550.00 | 560.00 | 544.49 | 91,895 |
| 2024-01-25 | 548.00 | 555.00 | 548.00 | 552.00 | 536.71 | 60,009 |
| 2024-01-24 | 550.00 | 553.00 | 545.00 | 553.00 | 537.68 | 77,832 |
| 2024-01-23 | 545.00 | 549.64 | 544.00 | 544.00 | 528.93 | 101,563 |
| 2024-01-22 | 546.00 | 549.22 | 542.00 | 547.00 | 531.85 | 123,107 |
| 2024-01-19 | 544.00 | 549.00 | 540.00 | 540.00 | 525.04 | 56,928 |
| 2024-01-18 | 542.00 | 546.00 | 529.00 | 541.00 | 526.01 | 111,888 |
| 2024-01-17 | 531.00 | 542.00 | 527.00 | 534.00 | 519.21 | 86,570 |
| 2024-01-16 | 541.00 | 549.00 | 540.00 | 542.00 | 526.99 | 94,512 |
| 2024-01-15 | 548.00 | 552.00 | 542.05 | 549.00 | 533.79 | 95,767 |
| 2024-01-12 | 546.00 | 550.80 | 544.57 | 549.00 | 533.79 | 76,740 |
| 2024-01-11 | 549.00 | 553.00 | 541.00 | 546.00 | 530.88 | 157,301 |
| 2024-01-10 | 541.00 | 549.00 | 541.00 | 549.00 | 533.79 | 66,615 |
| 2024-01-09 | 548.00 | 548.00 | 537.00 | 545.00 | 529.90 | 34,191 |
| 2024-01-08 | 536.00 | 547.00 | 536.00 | 543.00 | 527.96 | 67,465 |
| 2024-01-05 | 546.00 | 547.00 | 540.00 | 540.00 | 525.04 | 60,987 |
| 2024-01-04 | 553.00 | 554.00 | 543.30 | 551.00 | 535.74 | 44,367 |
| 2024-01-03 | 556.00 | 569.00 | 547.58 | 549.00 | 533.79 | 142,875 |
| 2024-01-02 | 555.00 | 569.00 | 555.00 | 558.00 | 542.54 | 99,042 |
| 2023-12-29 | 560.00 | 566.19 | 553.00 | 566.00 | 550.32 | 21,295 |
| 2023-12-28 | 554.00 | 564.00 | 552.00 | 563.00 | 547.40 | 64,794 |
| 2023-12-27 | 564.00 | 565.00 | 555.00 | 563.00 | 547.40 | 39,106 |
| 2023-12-22 | 560.00 | 564.00 | 556.00 | 562.00 | 546.43 | 81,900 |
| 2023-12-21 | 561.00 | 562.00 | 551.00 | 559.00 | 543.52 | 75,570 |
| 2023-12-20 | 559.00 | 562.00 | 552.00 | 561.00 | 545.46 | 162,143 |
| 2023-12-19 | 553.00 | 559.00 | 549.37 | 557.00 | 541.57 | 139,173 |
| 2023-12-18 | 553.00 | 556.00 | 547.86 | 556.00 | 540.60 | 62,231 |
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.