BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 426.50 | 428.75 | 420.50 | 424.00 | 402.90 | 198,519 |
| 2022-10-06 | 428.50 | 434.00 | 419.50 | 431.00 | 409.56 | 188,739 |
| 2022-10-05 | 428.00 | 432.00 | 424.00 | 425.50 | 404.33 | 148,085 |
| 2022-10-04 | 425.00 | 433.50 | 414.95 | 433.50 | 411.93 | 232,129 |
| 2022-10-03 | 406.00 | 416.00 | 403.39 | 416.00 | 395.30 | 132,159 |
| 2022-09-30 | 410.00 | 414.00 | 407.35 | 414.00 | 393.40 | 187,641 |
| 2022-09-29 | 423.50 | 423.50 | 409.00 | 411.50 | 391.03 | 116,965 |
| 2022-09-28 | 416.00 | 425.00 | 412.33 | 424.00 | 402.90 | 128,743 |
| 2022-09-27 | 417.00 | 425.50 | 416.00 | 423.00 | 401.95 | 42,557 |
| 2022-09-26 | 424.50 | 434.00 | 416.40 | 418.00 | 397.20 | 112,143 |
| 2022-09-23 | 426.00 | 430.00 | 415.04 | 425.00 | 403.85 | 123,208 |
| 2022-09-22 | 440.00 | 440.00 | 427.00 | 427.00 | 405.75 | 244,881 |
| 2022-09-21 | 435.50 | 454.50 | 435.00 | 441.00 | 419.06 | 179,287 |
| 2022-09-20 | 445.00 | 454.38 | 436.50 | 436.50 | 414.78 | 80,511 |
| 2022-09-16 | 444.00 | 446.01 | 441.50 | 441.50 | 419.53 | 108,923 |
| 2022-09-15 | 451.00 | 460.75 | 448.70 | 449.00 | 426.66 | 27,377 |
| 2022-09-14 | 450.50 | 460.25 | 446.00 | 450.50 | 428.09 | 185,473 |
| 2022-09-13 | 457.50 | 466.24 | 455.42 | 456.00 | 433.31 | 145,924 |
| 2022-09-12 | 454.50 | 460.00 | 450.25 | 460.00 | 437.11 | 107,182 |
| 2022-09-09 | 449.50 | 455.00 | 440.95 | 454.00 | 431.41 | 57,718 |
| 2022-09-08 | 443.50 | 445.50 | 432.89 | 443.50 | 421.43 | 93,054 |
| 2022-09-07 | 433.00 | 440.00 | 430.00 | 440.00 | 418.11 | 135,256 |
| 2022-09-06 | 436.50 | 443.50 | 430.00 | 433.50 | 411.93 | 40,862 |
| 2022-09-05 | 438.00 | 445.00 | 435.00 | 435.00 | 413.36 | 73,744 |
| 2022-09-02 | 440.00 | 450.50 | 440.00 | 443.00 | 420.96 | 33,358 |
| 2022-09-01 | 450.00 | 455.00 | 439.00 | 439.00 | 417.16 | 36,182 |
| 2022-08-31 | 455.50 | 468.50 | 453.00 | 456.00 | 433.31 | 154,451 |
| 2022-08-30 | 459.00 | 459.00 | 452.00 | 455.50 | 432.84 | 232,881 |
| 2022-08-26 | 461.50 | 466.49 | 453.66 | 458.00 | 435.21 | 220,909 |
| 2022-08-25 | 460.50 | 461.25 | 455.00 | 457.00 | 434.26 | 130,628 |
| 2022-08-24 | 468.00 | 468.00 | 450.00 | 457.00 | 434.26 | 201,301 |
| 2022-08-23 | 477.00 | 477.00 | 457.00 | 458.50 | 435.69 | 125,481 |
| 2022-08-22 | 477.00 | 485.40 | 468.00 | 469.00 | 445.66 | 129,661 |
| 2022-08-19 | 479.50 | 486.50 | 475.00 | 482.00 | 458.02 | 130,573 |
| 2022-08-18 | 475.00 | 484.56 | 475.00 | 480.50 | 456.59 | 65,799 |
| 2022-08-17 | 475.00 | 486.40 | 475.00 | 479.00 | 455.17 | 142,914 |
| 2022-08-16 | 478.00 | 485.50 | 478.00 | 480.00 | 456.12 | 148,209 |
| 2022-08-15 | 479.00 | 484.50 | 472.00 | 481.00 | 457.07 | 104,565 |
| 2022-08-12 | 483.00 | 485.00 | 475.00 | 480.00 | 456.12 | 131,834 |
| 2022-08-11 | 478.50 | 480.50 | 471.60 | 480.50 | 456.59 | 44,137 |
| 2022-08-10 | 462.00 | 473.00 | 459.85 | 472.00 | 448.52 | 75,026 |
| 2022-08-09 | 470.50 | 475.71 | 465.50 | 471.00 | 447.57 | 135,004 |
| 2022-08-08 | 465.00 | 479.00 | 465.00 | 471.50 | 448.04 | 69,374 |
| 2022-08-05 | 473.00 | 476.00 | 468.00 | 471.50 | 448.04 | 178,979 |
| 2022-08-04 | 473.50 | 474.50 | 457.00 | 472.00 | 448.52 | 101,739 |
| 2022-08-03 | 455.50 | 470.00 | 455.50 | 462.00 | 439.01 | 66,332 |
| 2022-08-02 | 469.50 | 471.70 | 461.73 | 467.00 | 443.76 | 22,006 |
| 2022-08-01 | 466.50 | 473.50 | 466.44 | 467.00 | 443.76 | 69,889 |
| 2022-07-29 | 463.50 | 473.50 | 454.23 | 468.00 | 444.71 | 180,106 |
| 2022-07-28 | 448.00 | 461.00 | 448.00 | 461.00 | 438.06 | 49,451 |
| 2022-07-27 | 450.50 | 460.50 | 448.00 | 449.00 | 426.66 | 70,617 |
| 2022-07-26 | 450.50 | 456.50 | 450.50 | 454.50 | 431.89 | 65,154 |
| 2022-07-25 | 450.00 | 458.50 | 450.00 | 453.00 | 430.46 | 50,276 |
| 2022-07-22 | 451.00 | 467.00 | 451.00 | 456.00 | 433.31 | 56,336 |
| 2022-07-21 | 449.00 | 457.00 | 443.15 | 452.50 | 429.99 | 99,903 |
| 2022-07-20 | 445.00 | 447.00 | 440.54 | 446.00 | 423.81 | 151,477 |
| 2022-07-19 | 430.00 | 446.00 | 429.16 | 440.00 | 418.11 | 42,816 |
| 2022-07-18 | 436.50 | 438.00 | 427.50 | 435.00 | 413.36 | 65,038 |
| 2022-07-15 | 423.00 | 430.40 | 418.08 | 428.50 | 407.18 | 32,164 |
| 2022-07-14 | 422.00 | 430.00 | 418.50 | 418.50 | 397.68 | 54,696 |
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.