BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 510.00 | 516.00 | 510.00 | 514.00 | 494.97 | 47,563 |
| 2023-09-20 | 521.00 | 525.00 | 514.24 | 517.00 | 497.86 | 67,494 |
| 2023-09-19 | 517.00 | 518.50 | 510.86 | 512.00 | 493.05 | 55,380 |
| 2023-09-18 | 520.00 | 531.00 | 514.00 | 514.00 | 494.97 | 54,773 |
| 2023-09-15 | 527.00 | 531.00 | 525.00 | 531.00 | 511.35 | 188,117 |
| 2023-09-14 | 515.00 | 529.00 | 514.00 | 529.00 | 509.42 | 189,694 |
| 2023-09-13 | 518.00 | 523.09 | 515.00 | 515.00 | 495.94 | 165,594 |
| 2023-09-12 | 526.00 | 529.00 | 520.38 | 523.00 | 503.64 | 92,396 |
| 2023-09-11 | 517.00 | 531.00 | 517.00 | 527.00 | 507.49 | 120,103 |
| 2023-09-08 | 521.00 | 526.00 | 518.05 | 526.00 | 506.53 | 94,482 |
| 2023-09-07 | 530.00 | 530.00 | 517.00 | 524.00 | 504.60 | 59,481 |
| 2023-09-06 | 524.00 | 529.00 | 521.60 | 527.00 | 507.49 | 59,770 |
| 2023-09-05 | 524.00 | 533.00 | 517.00 | 527.00 | 507.49 | 94,628 |
| 2023-09-04 | 527.00 | 532.00 | 524.00 | 525.00 | 505.57 | 75,967 |
| 2023-09-01 | 523.00 | 527.00 | 520.08 | 527.00 | 507.49 | 34,150 |
| 2023-08-31 | 529.00 | 529.00 | 513.00 | 527.00 | 507.49 | 91,949 |
| 2023-08-30 | 524.00 | 530.00 | 512.00 | 524.00 | 504.60 | 168,608 |
| 2023-08-29 | 522.00 | 529.00 | 519.00 | 524.00 | 504.60 | 99,876 |
| 2023-08-25 | 515.00 | 522.03 | 513.00 | 515.00 | 495.94 | 46,922 |
| 2023-08-24 | 526.00 | 527.00 | 516.00 | 520.00 | 500.75 | 77,627 |
| 2023-08-23 | 513.00 | 522.00 | 513.00 | 520.00 | 500.75 | 113,262 |
| 2023-08-22 | 518.00 | 525.00 | 512.40 | 513.00 | 494.01 | 78,250 |
| 2023-08-21 | 519.00 | 525.48 | 511.30 | 512.00 | 493.05 | 63,588 |
| 2023-08-18 | 521.00 | 521.00 | 513.44 | 514.00 | 494.97 | 122,870 |
| 2023-08-17 | 530.00 | 544.00 | 521.00 | 521.00 | 501.72 | 69,749 |
| 2023-08-16 | 540.00 | 552.00 | 531.00 | 531.00 | 511.35 | 55,759 |
| 2023-08-15 | 540.00 | 555.00 | 532.40 | 533.00 | 513.27 | 71,154 |
| 2023-08-14 | 543.00 | 553.75 | 539.00 | 539.00 | 519.05 | 76,978 |
| 2023-08-11 | 545.00 | 549.52 | 541.00 | 541.00 | 520.98 | 37,929 |
| 2023-08-10 | 549.00 | 556.30 | 549.00 | 552.00 | 531.57 | 85,169 |
| 2023-08-09 | 554.00 | 554.00 | 543.84 | 553.00 | 532.53 | 108,973 |
| 2023-08-08 | 541.00 | 549.00 | 535.00 | 549.00 | 528.68 | 85,090 |
| 2023-08-07 | 542.00 | 545.00 | 535.00 | 544.00 | 523.86 | 53,510 |
| 2023-08-04 | 534.00 | 544.00 | 533.00 | 544.00 | 523.86 | 74,558 |
| 2023-08-03 | 535.00 | 541.00 | 530.00 | 541.00 | 520.98 | 53,310 |
| 2023-08-02 | 541.00 | 546.00 | 537.00 | 541.00 | 520.98 | 63,921 |
| 2023-08-01 | 554.00 | 554.00 | 543.00 | 548.00 | 527.72 | 56,249 |
| 2023-07-31 | 538.00 | 553.00 | 538.00 | 551.00 | 530.61 | 57,145 |
| 2023-07-28 | 553.00 | 553.00 | 537.00 | 545.00 | 524.83 | 49,300 |
| 2023-07-27 | 542.00 | 545.00 | 531.00 | 545.00 | 524.83 | 49,952 |
| 2023-07-26 | 536.00 | 540.25 | 531.50 | 532.00 | 512.31 | 121,883 |
| 2023-07-25 | 531.00 | 548.00 | 531.00 | 541.00 | 520.98 | 72,511 |
| 2023-07-24 | 530.00 | 547.50 | 530.00 | 547.00 | 526.75 | 49,937 |
| 2023-07-21 | 546.00 | 551.00 | 540.00 | 544.00 | 523.86 | 106,157 |
| 2023-07-20 | 544.00 | 551.00 | 537.00 | 548.00 | 527.72 | 136,696 |
| 2023-07-19 | 543.00 | 552.00 | 539.92 | 551.00 | 530.61 | 136,091 |
| 2023-07-18 | 538.00 | 543.00 | 531.00 | 539.00 | 519.05 | 32,825 |
| 2023-07-17 | 535.00 | 542.00 | 528.50 | 539.00 | 519.05 | 83,514 |
| 2023-07-14 | 530.00 | 544.00 | 530.00 | 540.00 | 520.01 | 38,545 |
| 2023-07-13 | 530.00 | 537.00 | 520.00 | 536.00 | 516.16 | 52,486 |
| 2023-07-12 | 523.00 | 536.00 | 516.51 | 536.00 | 516.16 | 74,750 |
| 2023-07-11 | 519.00 | 528.00 | 512.00 | 523.00 | 503.64 | 79,352 |
| 2023-07-10 | 511.00 | 520.00 | 511.00 | 516.00 | 496.90 | 53,608 |
| 2023-07-07 | 513.00 | 516.10 | 511.40 | 512.00 | 493.05 | 51,370 |
| 2023-07-06 | 525.00 | 534.00 | 511.00 | 511.00 | 492.09 | 203,752 |
| 2023-07-05 | 527.00 | 541.00 | 527.00 | 530.00 | 510.38 | 61,514 |
| 2023-07-04 | 535.00 | 538.00 | 530.00 | 534.00 | 514.23 | 43,582 |
| 2023-07-03 | 531.00 | 540.00 | 531.00 | 536.00 | 516.16 | 146,215 |
| 2023-06-30 | 526.00 | 543.00 | 526.00 | 539.00 | 519.05 | 42,275 |
| 2023-06-29 | 527.00 | 539.10 | 527.00 | 533.00 | 513.27 | 114,714 |
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.