BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 594.00 | 608.00 | 591.20 | 594.00 | 594.00 | 274,380 |
| 2026-07-24 | 590.00 | 594.32 | 590.00 | 593.00 | 593.00 | 212,104 |
| 2026-07-23 | 595.00 | 599.00 | 588.00 | 591.00 | 591.00 | 204,066 |
| 2026-07-22 | 589.00 | 598.00 | 588.00 | 596.00 | 596.00 | 286,348 |
| 2026-07-21 | 586.00 | 593.00 | 581.00 | 591.00 | 591.00 | 250,783 |
| 2026-07-20 | 583.00 | 593.00 | 583.00 | 586.00 | 586.00 | 117,938 |
| 2026-07-17 | 596.00 | 596.00 | 585.00 | 589.00 | 589.00 | 217,590 |
| 2026-07-16 | 594.00 | 598.00 | 589.00 | 598.00 | 598.00 | 240,297 |
| 2026-07-15 | 594.00 | 601.90 | 594.00 | 597.00 | 597.00 | 154,795 |
| 2026-07-14 | 594.00 | 600.00 | 589.00 | 599.00 | 599.00 | 176,832 |
| 2026-07-13 | 601.00 | 601.00 | 594.30 | 597.00 | 597.00 | 268,707 |
| 2026-07-10 | 602.00 | 603.00 | 597.00 | 603.00 | 603.00 | 331,314 |
| 2026-07-09 | 595.00 | 603.00 | 589.00 | 600.00 | 600.00 | 722,469 |
| 2026-07-08 | 611.00 | 612.00 | 591.00 | 591.00 | 591.00 | 405,890 |
| 2026-07-07 | 625.00 | 625.00 | 611.00 | 613.00 | 613.00 | 251,746 |
| 2026-07-06 | 619.00 | 625.00 | 615.00 | 619.00 | 619.00 | 79,348 |
| 2026-07-03 | 621.00 | 623.00 | 612.03 | 622.00 | 622.00 | 152,819 |
| 2026-07-02 | 610.00 | 619.75 | 602.00 | 617.00 | 617.00 | 258,831 |
| 2026-07-01 | 614.00 | 619.00 | 611.00 | 618.00 | 618.00 | 103,209 |
| 2026-06-30 | 606.00 | 618.00 | 604.00 | 615.00 | 615.00 | 128,272 |
| 2026-06-29 | 605.00 | 613.00 | 603.00 | 605.00 | 605.00 | 65,491 |
| 2026-06-26 | 606.00 | 609.00 | 602.00 | 609.00 | 609.00 | 124,851 |
| 2026-06-25 | 608.00 | 614.00 | 608.00 | 610.00 | 610.00 | 160,283 |
| 2026-06-24 | 610.00 | 615.00 | 605.00 | 609.00 | 609.00 | 115,039 |
| 2026-06-23 | 616.00 | 616.00 | 605.00 | 611.00 | 611.00 | 234,864 |
| 2026-06-22 | 618.00 | 623.00 | 616.00 | 619.00 | 619.00 | 252,926 |
| 2026-06-19 | 616.00 | 625.00 | 616.00 | 619.00 | 619.00 | 334,806 |
| 2026-06-18 | 613.00 | 624.00 | 610.00 | 624.00 | 624.00 | 165,834 |
| 2026-06-17 | 611.00 | 615.00 | 609.00 | 614.00 | 614.00 | 204,093 |
| 2026-06-16 | 607.00 | 610.00 | 602.54 | 606.00 | 606.00 | 137,034 |
| 2026-06-15 | 600.00 | 612.00 | 600.00 | 603.00 | 603.00 | 188,947 |
| 2026-06-12 | 588.00 | 596.00 | 588.00 | 594.00 | 594.00 | 259,538 |
| 2026-06-11 | 571.00 | 585.00 | 571.00 | 582.00 | 582.00 | 118,973 |
| 2026-06-10 | 573.00 | 580.00 | 569.61 | 575.00 | 575.00 | 195,288 |
| 2026-06-09 | 581.00 | 586.30 | 575.00 | 575.00 | 575.00 | 171,085 |
| 2026-06-08 | 575.00 | 581.00 | 570.00 | 579.00 | 579.00 | 165,591 |
| 2026-06-05 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | 480,536 |
| 2026-06-04 | 577.00 | 582.00 | 575.00 | 581.00 | 581.00 | 401,894 |
| 2026-06-03 | 590.00 | 590.00 | 577.00 | 578.00 | 578.00 | 235,614 |
| 2026-06-02 | 588.00 | 591.00 | 580.00 | 586.00 | 586.00 | 135,877 |
| 2026-06-01 | 587.00 | 593.00 | 581.00 | 581.00 | 581.00 | 127,884 |
| 2026-05-29 | 589.00 | 594.00 | 586.30 | 587.00 | 587.00 | 115,454 |
| 2026-05-28 | 584.00 | 588.00 | 578.00 | 585.00 | 585.00 | 120,922 |
| 2026-05-27 | 586.00 | 592.00 | 583.00 | 587.00 | 586.98 | 202,292 |
| 2026-05-26 | 577.00 | 586.00 | 572.92 | 583.00 | 581.26 | 177,155 |
| 2026-05-22 | 566.00 | 577.00 | 566.00 | 572.00 | 570.29 | 95,151 |
| 2026-05-21 | 569.00 | 571.00 | 564.00 | 570.00 | 568.30 | 214,050 |
| 2026-05-20 | 552.00 | 572.00 | 552.00 | 567.00 | 565.31 | 250,961 |
| 2026-05-19 | 556.00 | 565.00 | 555.02 | 557.00 | 555.34 | 311,151 |
| 2026-05-18 | 558.00 | 560.00 | 554.00 | 557.00 | 555.34 | 410,299 |
| 2026-05-15 | 561.00 | 569.00 | 557.84 | 561.00 | 559.33 | 1,973,755 |
| 2026-05-14 | 563.00 | 572.00 | 559.00 | 569.00 | 567.30 | 143,742 |
| 2026-05-13 | 565.00 | 565.00 | 552.00 | 556.00 | 554.34 | 417,472 |
| 2026-05-12 | 558.00 | 563.00 | 555.00 | 556.00 | 554.34 | 357,760 |
| 2026-05-11 | 561.00 | 565.00 | 559.90 | 563.00 | 561.32 | 221,907 |
| 2026-05-08 | 564.00 | 570.00 | 562.04 | 564.00 | 562.32 | 140,434 |
| 2026-05-07 | 576.00 | 580.00 | 570.00 | 570.00 | 568.30 | 237,882 |
| 2026-05-06 | 562.00 | 576.50 | 560.00 | 571.00 | 569.30 | 181,795 |
| 2026-05-05 | 550.00 | 554.00 | 531.03 | 553.00 | 551.35 | 197,861 |
| 2026-05-01 | 546.00 | 557.10 | 546.00 | 552.00 | 550.35 | 107,331 |
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.