BlackRock Greater Europe Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	518.00	523.00	515.50	518.00	497.22	160,724
2023-03-28	515.00	521.00	512.02	514.00	493.38	137,801
2023-03-27	516.00	521.00	512.78	513.00	492.42	86,987
2023-03-24	505.00	518.00	503.63	512.50	491.94	88,114
2023-03-23	514.00	521.00	509.00	520.00	499.14	90,242
2023-03-22	506.00	516.00	505.50	510.00	489.54	47,810
2023-03-21	507.00	515.00	500.00	507.00	486.66	120,787
2023-03-20	490.50	506.00	490.21	506.00	485.70	88,803
2023-03-17	502.00	514.00	491.50	499.00	478.98	123,732
2023-03-16	499.00	510.00	495.00	502.00	481.86	145,320
2023-03-15	506.00	509.92	489.46	494.25	474.42	103,731
2023-03-14	498.00	514.00	493.50	508.00	487.62	89,459
2023-03-13	507.00	516.16	495.50	499.00	478.98	179,101
2023-03-10	514.00	517.59	508.00	512.00	491.46	170,729
2023-03-09	521.00	533.54	515.00	522.00	501.06	109,917
2023-03-08	525.00	529.05	520.00	522.00	501.06	70,755
2023-03-07	524.00	534.70	524.00	529.00	507.78	72,690
2023-03-06	522.00	535.00	522.00	533.00	511.62	45,909
2023-03-03	528.00	532.75	524.00	525.00	503.94	89,693
2023-03-02	529.00	530.00	518.00	529.50	508.26	26,550
2023-03-01	531.00	531.92	523.00	524.00	502.98	84,255
2023-02-28	525.00	530.00	523.00	523.00	502.02	121,226
2023-02-27	530.00	539.62	524.00	532.00	510.66	75,764
2023-02-24	530.00	533.52	524.00	524.00	502.98	28,259
2023-02-23	527.00	536.00	527.00	532.00	510.66	53,148
2023-02-22	525.00	532.00	523.00	527.50	506.34	88,519
2023-02-21	535.00	542.13	526.00	530.00	508.74	73,080
2023-02-20	540.00	543.50	536.00	536.00	514.50	54,389
2023-02-17	533.00	545.00	531.00	545.00	523.14	67,341
2023-02-16	529.00	541.10	529.00	540.00	518.34	84,872
2023-02-15	525.00	538.00	525.00	531.00	509.70	67,175
2023-02-14	523.00	535.00	523.00	528.00	506.82	77,655
2023-02-13	529.00	534.00	521.98	528.00	506.82	137,184
2023-02-10	535.00	540.11	519.00	524.00	502.98	64,584
2023-02-09	540.00	540.00	533.00	533.00	511.62	54,004
2023-02-08	534.00	540.96	534.00	538.00	516.42	131,425
2023-02-07	532.00	540.00	532.00	535.50	514.02	101,084
2023-02-06	531.00	537.00	522.00	537.00	515.46	99,008
2023-02-03	534.00	537.68	524.00	536.00	514.50	120,134
2023-02-02	517.00	537.30	516.62	534.50	513.06	169,887
2023-02-01	504.00	516.00	504.00	516.00	495.30	62,033
2023-01-31	503.00	509.00	502.00	508.00	487.62	34,936
2023-01-30	508.00	516.00	503.60	508.00	487.62	62,939
2023-01-27	508.00	513.00	503.00	513.00	492.42	77,073
2023-01-26	508.00	516.00	507.00	515.00	494.34	61,792
2023-01-25	509.00	511.00	503.45	507.00	486.66	48,325
2023-01-24	515.00	516.00	504.44	512.00	491.46	78,042
2023-01-23	500.00	513.55	500.00	513.50	492.90	62,082
2023-01-20	501.00	506.00	498.49	506.00	485.70	65,537
2023-01-19	503.00	511.00	496.50	497.75	477.78	111,721
2023-01-18	511.00	511.00	505.00	505.00	484.74	63,863
2023-01-17	510.00	510.00	505.00	510.00	489.54	35,818
2023-01-16	502.00	509.00	499.08	509.00	488.58	380,567
2023-01-13	502.00	508.96	500.56	504.00	483.78	64,577
2023-01-12	492.50	503.00	492.50	502.50	482.34	113,754
2023-01-11	493.50	500.00	485.70	496.00	476.10	78,429
2023-01-10	496.00	496.00	487.59	490.50	470.83	41,513
2023-01-09	490.50	495.50	487.15	489.00	469.39	51,454
2023-01-06	476.00	488.95	476.00	488.00	468.43	42,804
2023-01-05	486.00	487.12	480.94	482.50	463.15	40,943

← NewerPage 16 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.