BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 528.00 | 540.00 | 523.72 | 540.00 | 520.01 | 114,478 |
| 2023-06-27 | 523.00 | 538.00 | 519.00 | 521.00 | 501.72 | 76,433 |
| 2023-06-26 | 521.00 | 532.00 | 517.00 | 520.00 | 500.75 | 69,585 |
| 2023-06-23 | 522.00 | 526.60 | 517.00 | 525.00 | 505.57 | 73,893 |
| 2023-06-22 | 530.00 | 531.00 | 522.00 | 526.00 | 506.53 | 60,753 |
| 2023-06-21 | 534.00 | 536.34 | 532.00 | 532.00 | 512.31 | 65,089 |
| 2023-06-20 | 533.00 | 541.00 | 532.00 | 534.00 | 514.23 | 50,099 |
| 2023-06-19 | 550.00 | 550.00 | 533.00 | 537.00 | 517.12 | 81,714 |
| 2023-06-16 | 544.00 | 555.00 | 544.00 | 548.00 | 527.72 | 146,144 |
| 2023-06-15 | 553.00 | 553.00 | 539.00 | 546.00 | 525.79 | 62,943 |
| 2023-06-14 | 548.00 | 552.91 | 548.00 | 550.00 | 529.64 | 196,151 |
| 2023-06-13 | 545.00 | 555.00 | 541.00 | 549.00 | 528.68 | 116,967 |
| 2023-06-12 | 542.00 | 549.00 | 540.17 | 549.00 | 528.68 | 115,080 |
| 2023-06-09 | 537.00 | 541.50 | 530.00 | 537.00 | 517.12 | 43,906 |
| 2023-06-08 | 539.00 | 549.80 | 533.00 | 537.00 | 517.12 | 47,860 |
| 2023-06-07 | 548.00 | 554.00 | 537.00 | 540.00 | 520.01 | 122,590 |
| 2023-06-06 | 544.00 | 548.00 | 539.00 | 547.00 | 526.75 | 89,290 |
| 2023-06-05 | 544.00 | 553.00 | 537.90 | 547.00 | 526.75 | 54,038 |
| 2023-06-02 | 545.00 | 547.00 | 537.94 | 547.00 | 526.75 | 71,747 |
| 2023-06-01 | 536.00 | 545.00 | 534.00 | 538.00 | 518.09 | 31,239 |
| 2023-05-31 | 540.00 | 540.00 | 534.75 | 535.00 | 515.20 | 105,038 |
| 2023-05-30 | 543.00 | 552.00 | 540.00 | 542.00 | 521.94 | 97,475 |
| 2023-05-26 | 549.00 | 550.00 | 538.00 | 544.00 | 523.86 | 197,027 |
| 2023-05-25 | 551.00 | 551.00 | 538.00 | 540.00 | 520.01 | 112,999 |
| 2023-05-24 | 558.00 | 558.00 | 545.00 | 545.00 | 524.83 | 2,174,571 |
| 2023-05-23 | 564.00 | 566.00 | 556.00 | 560.00 | 539.27 | 90,971 |
| 2023-05-22 | 557.00 | 565.00 | 554.00 | 563.00 | 542.16 | 143,733 |
| 2023-05-19 | 553.00 | 560.00 | 549.03 | 557.00 | 536.38 | 301,653 |
| 2023-05-18 | 544.00 | 553.00 | 544.00 | 552.00 | 531.57 | 93,301 |
| 2023-05-17 | 539.00 | 544.96 | 536.00 | 544.00 | 522.18 | 55,914 |
| 2023-05-16 | 549.00 | 549.00 | 540.00 | 545.00 | 523.14 | 64,892 |
| 2023-05-15 | 545.00 | 547.00 | 540.00 | 545.00 | 523.14 | 51,477 |
| 2023-05-12 | 547.00 | 548.00 | 543.00 | 544.00 | 522.18 | 51,924 |
| 2023-05-11 | 532.00 | 548.00 | 532.00 | 546.00 | 524.10 | 47,902 |
| 2023-05-10 | 532.00 | 540.00 | 530.00 | 539.00 | 517.38 | 71,862 |
| 2023-05-09 | 531.00 | 544.00 | 529.00 | 535.00 | 513.54 | 85,783 |
| 2023-05-05 | 536.00 | 543.10 | 531.50 | 539.00 | 517.38 | 90,035 |
| 2023-05-04 | 546.00 | 546.00 | 533.00 | 533.00 | 511.62 | 48,451 |
| 2023-05-03 | 539.00 | 545.90 | 535.22 | 540.00 | 518.34 | 54,345 |
| 2023-05-02 | 535.00 | 539.00 | 535.00 | 536.00 | 514.50 | 96,112 |
| 2023-04-28 | 535.00 | 538.74 | 534.00 | 535.00 | 513.54 | 33,206 |
| 2023-04-27 | 531.00 | 538.00 | 525.00 | 537.00 | 515.46 | 86,535 |
| 2023-04-26 | 531.00 | 540.00 | 524.00 | 532.00 | 510.66 | 89,585 |
| 2023-04-25 | 532.00 | 539.50 | 528.07 | 535.00 | 513.54 | 133,586 |
| 2023-04-24 | 538.00 | 548.00 | 535.45 | 539.00 | 517.38 | 69,805 |
| 2023-04-21 | 540.00 | 545.15 | 533.10 | 540.00 | 518.34 | 78,755 |
| 2023-04-20 | 538.00 | 541.00 | 532.00 | 534.00 | 512.58 | 73,599 |
| 2023-04-19 | 534.00 | 542.00 | 530.00 | 542.00 | 520.26 | 55,371 |
| 2023-04-18 | 538.00 | 547.00 | 535.00 | 535.00 | 513.54 | 50,715 |
| 2023-04-17 | 543.00 | 547.00 | 538.60 | 542.00 | 520.26 | 62,775 |
| 2023-04-14 | 536.00 | 548.00 | 536.00 | 539.00 | 517.38 | 73,546 |
| 2023-04-13 | 531.00 | 542.00 | 530.98 | 540.00 | 518.34 | 55,628 |
| 2023-04-12 | 532.00 | 539.00 | 528.90 | 534.00 | 512.58 | 54,351 |
| 2023-04-11 | 526.00 | 533.00 | 523.45 | 529.00 | 507.78 | 103,132 |
| 2023-04-06 | 523.00 | 530.00 | 520.00 | 523.00 | 502.02 | 94,655 |
| 2023-04-05 | 528.00 | 530.00 | 519.50 | 520.00 | 499.14 | 170,819 |
| 2023-04-04 | 538.00 | 538.00 | 522.00 | 526.00 | 504.90 | 186,587 |
| 2023-04-03 | 534.00 | 538.00 | 524.00 | 529.00 | 507.78 | 241,094 |
| 2023-03-31 | 525.00 | 532.00 | 521.00 | 532.00 | 510.66 | 128,807 |
| 2023-03-30 | 524.00 | 527.00 | 516.00 | 525.00 | 503.94 | 145,216 |
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.