BlackRock Greater Europe Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	547.00	553.00	542.00	551.00	535.74	161,391
2023-12-13	539.00	543.00	532.00	539.00	524.07	184,626
2023-12-12	537.00	540.00	527.00	540.00	525.04	151,600
2023-12-11	533.00	538.00	529.41	536.00	521.15	150,305
2023-12-08	533.00	538.00	528.70	538.00	523.10	107,687
2023-12-07	524.00	537.00	522.00	528.00	513.37	78,241
2023-12-06	527.00	534.00	522.00	534.00	519.21	122,221
2023-12-05	515.00	531.00	515.00	526.00	511.43	88,365
2023-12-04	523.00	529.00	519.00	527.00	512.40	40,037
2023-12-01	527.00	531.00	527.00	528.00	513.37	69,212
2023-11-30	521.00	529.00	520.00	525.00	510.46	87,572
2023-11-29	523.00	529.00	522.00	525.00	510.46	126,267
2023-11-28	528.00	530.00	514.00	524.00	509.48	108,064
2023-11-27	530.00	531.00	521.07	531.00	516.29	137,188
2023-11-24	527.00	530.00	519.64	530.00	515.32	45,191
2023-11-23	515.00	531.00	515.00	529.00	514.35	53,905
2023-11-22	525.00	530.00	517.90	528.00	513.37	175,138
2023-11-21	528.00	528.00	525.00	526.00	511.43	44,296
2023-11-20	527.00	529.00	523.48	529.00	514.35	123,793
2023-11-17	524.00	527.00	523.00	524.00	509.48	43,973
2023-11-16	520.00	520.00	513.10	520.00	505.60	102,947
2023-11-15	510.00	528.00	510.00	522.00	502.68	135,681
2023-11-14	509.00	523.00	502.00	523.00	503.64	128,491
2023-11-13	503.00	509.00	499.00	507.00	488.23	167,602
2023-11-10	492.00	504.00	492.00	504.00	485.35	81,553
2023-11-09	486.50	506.00	486.50	506.00	487.27	176,481
2023-11-08	483.00	498.00	483.00	498.00	479.57	147,593
2023-11-07	494.00	494.00	484.50	492.50	474.27	94,593
2023-11-06	490.00	494.00	488.50	493.50	475.23	71,613
2023-11-03	494.00	494.00	484.50	493.00	474.75	62,250
2023-11-02	474.50	492.00	474.50	491.00	472.83	173,620
2023-11-01	472.50	475.00	466.66	473.00	455.49	134,864
2023-10-31	462.00	473.00	460.00	471.00	453.57	138,177
2023-10-30	467.50	469.08	465.00	467.50	450.20	114,046
2023-10-27	467.50	467.50	458.50	466.00	448.75	51,976
2023-10-26	457.50	469.00	457.50	467.50	450.20	105,854
2023-10-25	465.50	471.63	457.50	468.00	450.68	175,447
2023-10-24	468.50	472.50	467.00	470.00	452.60	40,915
2023-10-23	472.50	485.00	467.00	467.00	449.71	70,844
2023-10-20	480.00	486.50	470.20	470.50	453.08	82,354
2023-10-19	484.50	486.00	480.93	484.00	466.09	85,414
2023-10-18	496.00	496.00	485.00	487.00	468.97	83,550
2023-10-17	493.50	502.00	489.00	495.00	476.68	152,721
2023-10-16	492.50	499.50	490.62	495.00	476.68	91,545
2023-10-13	492.50	499.48	492.00	495.00	476.68	150,132
2023-10-12	501.00	507.00	500.00	500.00	481.49	37,977
2023-10-11	499.00	501.00	490.50	499.00	480.53	52,120
2023-10-10	496.00	505.00	484.50	505.00	486.31	113,346
2023-10-09	500.00	500.00	488.40	491.00	472.83	239,698
2023-10-06	489.00	498.50	486.00	492.00	473.79	24,175
2023-10-05	490.50	495.00	485.00	488.00	469.94	52,875
2023-10-04	485.00	490.00	484.00	488.50	470.42	89,257
2023-10-03	488.50	496.00	488.00	488.00	469.94	44,500
2023-10-02	501.00	501.00	493.00	493.00	474.75	40,772
2023-09-29	493.50	504.00	493.50	499.00	480.53	57,868
2023-09-28	494.50	502.00	490.78	492.00	473.79	83,579
2023-09-27	499.00	504.00	494.00	494.00	475.72	56,471
2023-09-26	510.00	510.00	499.00	499.00	480.53	34,508
2023-09-25	509.00	513.00	502.00	502.00	483.42	63,128
2023-09-22	509.00	513.00	509.00	511.00	492.09	62,223

← NewerPage 13 of 22 · 1,262 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.