BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 476.00 | 487.00 | 471.50 | 487.00 | 467.47 | 90,670 |
| 2023-01-03 | 463.00 | 478.50 | 463.00 | 477.00 | 457.87 | 28,928 |
| 2022-12-30 | 470.50 | 473.00 | 468.00 | 471.25 | 452.35 | 7,020 |
| 2022-12-29 | 463.00 | 475.00 | 463.00 | 473.50 | 454.51 | 30,569 |
| 2022-12-28 | 469.00 | 471.00 | 463.00 | 468.50 | 449.71 | 102,575 |
| 2022-12-23 | 464.50 | 473.50 | 464.50 | 465.00 | 446.35 | 55,674 |
| 2022-12-22 | 477.00 | 483.00 | 464.00 | 464.00 | 445.39 | 152,946 |
| 2022-12-21 | 469.00 | 481.50 | 469.00 | 481.00 | 461.71 | 62,426 |
| 2022-12-20 | 467.00 | 475.77 | 467.00 | 473.00 | 454.03 | 97,755 |
| 2022-12-19 | 477.50 | 478.21 | 468.50 | 468.50 | 449.71 | 50,968 |
| 2022-12-16 | 475.00 | 481.00 | 467.96 | 481.00 | 461.71 | 132,175 |
| 2022-12-15 | 480.00 | 483.00 | 474.00 | 480.00 | 460.75 | 481,738 |
| 2022-12-14 | 474.00 | 485.50 | 474.00 | 482.00 | 462.67 | 62,189 |
| 2022-12-13 | 471.50 | 488.15 | 459.50 | 487.50 | 467.95 | 97,314 |
| 2022-12-12 | 472.50 | 480.83 | 469.70 | 475.00 | 455.95 | 54,453 |
| 2022-12-09 | 476.50 | 477.20 | 474.00 | 475.25 | 456.19 | 37,659 |
| 2022-12-08 | 472.00 | 477.88 | 470.00 | 470.00 | 451.15 | 37,895 |
| 2022-12-07 | 473.00 | 478.50 | 472.00 | 472.00 | 453.07 | 79,156 |
| 2022-12-06 | 480.00 | 486.00 | 477.00 | 480.00 | 460.75 | 59,811 |
| 2022-12-05 | 478.50 | 487.00 | 478.00 | 484.00 | 464.59 | 114,637 |
| 2022-12-02 | 478.00 | 485.37 | 476.00 | 481.00 | 461.71 | 96,685 |
| 2022-12-01 | 483.50 | 489.71 | 480.00 | 480.00 | 460.75 | 61,270 |
| 2022-11-30 | 480.50 | 483.95 | 478.57 | 480.25 | 460.99 | 58,582 |
| 2022-11-29 | 477.00 | 483.50 | 475.50 | 479.00 | 459.79 | 43,832 |
| 2022-11-28 | 482.00 | 482.48 | 477.75 | 477.75 | 458.59 | 100,294 |
| 2022-11-25 | 480.00 | 483.00 | 477.34 | 483.00 | 463.63 | 21,869 |
| 2022-11-24 | 481.00 | 484.22 | 474.00 | 477.00 | 457.87 | 39,038 |
| 2022-11-23 | 478.00 | 480.00 | 474.00 | 476.00 | 456.91 | 128,636 |
| 2022-11-22 | 474.00 | 487.35 | 472.00 | 474.00 | 454.99 | 13,390 |
| 2022-11-21 | 473.50 | 482.90 | 472.50 | 474.50 | 455.47 | 114,198 |
| 2022-11-18 | 477.50 | 486.00 | 473.90 | 476.00 | 456.91 | 36,288 |
| 2022-11-17 | 494.50 | 494.50 | 472.50 | 472.50 | 453.55 | 46,318 |
| 2022-11-16 | 490.50 | 492.96 | 480.00 | 482.75 | 458.73 | 75,674 |
| 2022-11-15 | 495.50 | 496.00 | 486.50 | 490.50 | 466.10 | 45,198 |
| 2022-11-14 | 490.50 | 495.75 | 485.90 | 494.50 | 469.90 | 92,895 |
| 2022-11-11 | 486.50 | 494.50 | 475.26 | 494.50 | 469.90 | 116,095 |
| 2022-11-10 | 465.00 | 482.00 | 453.90 | 482.00 | 458.02 | 84,244 |
| 2022-11-09 | 462.00 | 467.00 | 459.00 | 466.50 | 443.29 | 39,036 |
| 2022-11-08 | 453.00 | 463.50 | 453.00 | 462.50 | 439.49 | 87,074 |
| 2022-11-07 | 440.50 | 454.50 | 435.50 | 451.00 | 428.56 | 110,701 |
| 2022-11-04 | 450.50 | 458.00 | 443.89 | 451.50 | 429.04 | 67,623 |
| 2022-11-03 | 444.00 | 444.00 | 438.38 | 440.50 | 418.58 | 50,107 |
| 2022-11-02 | 447.50 | 454.00 | 444.00 | 444.00 | 421.91 | 52,808 |
| 2022-11-01 | 447.00 | 454.50 | 437.81 | 449.00 | 426.66 | 52,094 |
| 2022-10-31 | 439.00 | 445.00 | 436.50 | 444.50 | 422.38 | 76,820 |
| 2022-10-28 | 441.00 | 442.50 | 434.52 | 442.50 | 420.48 | 65,120 |
| 2022-10-27 | 444.50 | 448.00 | 441.00 | 444.00 | 421.91 | 79,705 |
| 2022-10-26 | 443.50 | 452.00 | 438.00 | 452.00 | 429.51 | 95,544 |
| 2022-10-25 | 437.50 | 444.50 | 430.00 | 444.50 | 422.38 | 64,152 |
| 2022-10-24 | 429.00 | 435.64 | 422.00 | 435.50 | 413.83 | 92,199 |
| 2022-10-21 | 423.00 | 428.00 | 419.00 | 428.00 | 406.70 | 74,082 |
| 2022-10-20 | 418.00 | 426.00 | 418.00 | 426.00 | 404.80 | 109,121 |
| 2022-10-19 | 422.00 | 424.88 | 417.50 | 422.50 | 401.48 | 138,165 |
| 2022-10-18 | 420.00 | 429.00 | 417.19 | 426.00 | 404.80 | 193,602 |
| 2022-10-17 | 415.00 | 418.96 | 410.89 | 418.00 | 397.20 | 42,937 |
| 2022-10-14 | 415.00 | 418.50 | 406.48 | 416.00 | 395.30 | 112,910 |
| 2022-10-13 | 411.50 | 415.00 | 396.00 | 408.50 | 388.17 | 235,308 |
| 2022-10-12 | 416.50 | 419.55 | 412.50 | 415.50 | 394.83 | 92,314 |
| 2022-10-11 | 423.00 | 423.00 | 410.00 | 411.00 | 390.55 | 77,461 |
| 2022-10-10 | 421.50 | 426.17 | 414.99 | 422.00 | 401.00 | 81,713 |
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.