BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 540.00 | 550.00 | 538.00 | 550.00 | 548.36 | 121,993 |
| 2026-04-29 | 551.00 | 551.00 | 544.00 | 544.00 | 542.38 | 137,694 |
| 2026-04-28 | 554.00 | 557.00 | 547.20 | 548.00 | 546.37 | 313,300 |
| 2026-04-27 | 561.00 | 561.00 | 555.00 | 555.00 | 553.35 | 107,297 |
| 2026-04-24 | 558.00 | 562.00 | 552.00 | 557.00 | 555.34 | 140,297 |
| 2026-04-23 | 559.00 | 560.00 | 551.00 | 560.00 | 558.33 | 152,194 |
| 2026-04-22 | 567.00 | 567.00 | 560.00 | 562.00 | 560.32 | 128,042 |
| 2026-04-21 | 570.00 | 573.00 | 565.00 | 568.00 | 566.31 | 179,706 |
| 2026-04-20 | 576.00 | 576.00 | 568.20 | 570.00 | 568.30 | 234,484 |
| 2026-04-17 | 569.00 | 582.00 | 566.00 | 581.00 | 579.27 | 190,276 |
| 2026-04-16 | 567.00 | 570.00 | 565.00 | 568.00 | 566.31 | 171,423 |
| 2026-04-15 | 566.00 | 570.00 | 564.00 | 568.00 | 566.31 | 210,765 |
| 2026-04-14 | 555.00 | 572.00 | 555.00 | 569.00 | 567.30 | 291,390 |
| 2026-04-13 | 553.00 | 563.00 | 551.00 | 561.00 | 559.33 | 210,898 |
| 2026-04-10 | 552.00 | 564.00 | 552.00 | 561.00 | 559.33 | 695,680 |
| 2026-04-09 | 556.00 | 561.00 | 549.00 | 551.00 | 549.36 | 361,236 |
| 2026-04-08 | 550.00 | 563.06 | 550.00 | 557.00 | 555.34 | 313,901 |
| 2026-04-07 | 539.00 | 544.00 | 532.00 | 535.00 | 533.41 | 402,792 |
| 2026-04-02 | 532.00 | 540.00 | 527.00 | 536.00 | 534.40 | 365,425 |
| 2026-04-01 | 538.00 | 543.00 | 534.00 | 540.00 | 538.39 | 441,442 |
| 2026-03-31 | 523.00 | 527.00 | 516.00 | 526.00 | 524.43 | 224,926 |
| 2026-03-30 | 514.00 | 524.00 | 510.45 | 518.00 | 516.46 | 223,974 |
| 2026-03-27 | 525.00 | 533.00 | 512.00 | 516.00 | 514.46 | 297,157 |
| 2026-03-26 | 527.00 | 531.33 | 523.67 | 526.00 | 524.43 | 126,238 |
| 2026-03-25 | 526.00 | 535.00 | 526.00 | 532.00 | 530.41 | 180,061 |
| 2026-03-24 | 532.00 | 532.00 | 521.00 | 522.00 | 520.44 | 426,116 |
| 2026-03-23 | 514.00 | 535.00 | 506.95 | 528.00 | 526.43 | 282,121 |
| 2026-03-20 | 533.00 | 535.00 | 522.00 | 523.00 | 521.44 | 485,100 |
| 2026-03-19 | 535.00 | 539.00 | 529.00 | 531.00 | 529.42 | 282,095 |
| 2026-03-18 | 554.00 | 554.00 | 543.00 | 545.00 | 543.38 | 326,258 |
| 2026-03-17 | 543.00 | 550.00 | 542.00 | 546.00 | 544.37 | 437,727 |
| 2026-03-16 | 554.00 | 555.00 | 541.00 | 546.00 | 544.37 | 250,773 |
| 2026-03-13 | 552.00 | 558.00 | 546.00 | 549.00 | 547.36 | 141,725 |
| 2026-03-12 | 551.00 | 559.00 | 550.20 | 551.00 | 549.36 | 165,334 |
| 2026-03-11 | 558.00 | 562.00 | 550.00 | 556.00 | 554.34 | 128,184 |
| 2026-03-10 | 561.00 | 568.00 | 556.00 | 560.00 | 558.33 | 171,163 |
| 2026-03-09 | 542.00 | 550.00 | 536.74 | 549.00 | 547.36 | 187,106 |
| 2026-03-06 | 573.00 | 573.00 | 549.00 | 553.00 | 551.35 | 243,232 |
| 2026-03-05 | 580.00 | 580.00 | 565.00 | 565.00 | 563.32 | 114,779 |
| 2026-03-04 | 567.00 | 579.00 | 564.00 | 576.00 | 574.28 | 294,673 |
| 2026-03-03 | 581.00 | 581.00 | 566.02 | 570.00 | 568.30 | 178,184 |
| 2026-03-02 | 590.00 | 595.00 | 581.00 | 591.00 | 589.24 | 136,502 |
| 2026-02-27 | 605.00 | 607.80 | 601.00 | 605.00 | 603.20 | 186,035 |
| 2026-02-26 | 598.00 | 605.00 | 598.00 | 601.00 | 599.21 | 56,375 |
| 2026-02-25 | 601.00 | 603.00 | 597.50 | 600.00 | 598.21 | 100,859 |
| 2026-02-24 | 598.00 | 601.00 | 592.00 | 597.00 | 595.22 | 220,118 |
| 2026-02-23 | 605.00 | 605.00 | 597.00 | 598.00 | 596.22 | 341,938 |
| 2026-02-20 | 598.00 | 605.00 | 594.00 | 604.00 | 602.20 | 213,302 |
| 2026-02-19 | 597.00 | 599.00 | 593.57 | 595.00 | 593.23 | 257,481 |
| 2026-02-18 | 592.00 | 600.00 | 590.00 | 598.00 | 596.22 | 241,935 |
| 2026-02-17 | 585.00 | 593.00 | 582.00 | 593.00 | 591.23 | 487,819 |
| 2026-02-16 | 588.00 | 591.00 | 584.00 | 584.00 | 582.26 | 798,286 |
| 2026-02-13 | 582.00 | 590.00 | 581.56 | 587.00 | 585.25 | 120,573 |
| 2026-02-12 | 594.00 | 594.00 | 581.00 | 581.00 | 579.27 | 303,929 |
| 2026-02-11 | 599.00 | 599.00 | 588.00 | 588.00 | 586.25 | 438,761 |
| 2026-02-10 | 593.00 | 600.00 | 591.00 | 598.00 | 596.22 | 240,077 |
| 2026-02-09 | 585.00 | 593.00 | 585.00 | 592.00 | 590.24 | 90,741 |
| 2026-02-06 | 583.00 | 585.00 | 577.00 | 585.00 | 583.26 | 126,320 |
| 2026-02-05 | 585.00 | 588.00 | 580.00 | 582.00 | 580.26 | 160,855 |
| 2026-02-04 | 584.00 | 585.00 | 578.00 | 582.00 | 580.26 | 334,055 |
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.