BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 591.00 | 593.00 | 580.00 | 582.00 | 580.26 | 279,559 |
| 2026-02-02 | 582.00 | 589.00 | 581.00 | 589.00 | 587.24 | 265,660 |
| 2026-01-30 | 585.00 | 589.00 | 582.00 | 586.00 | 584.25 | 89,648 |
| 2026-01-29 | 594.00 | 594.00 | 583.00 | 583.00 | 581.26 | 153,035 |
| 2026-01-28 | 600.00 | 601.00 | 591.00 | 592.00 | 590.24 | 256,814 |
| 2026-01-27 | 602.00 | 602.00 | 597.56 | 598.00 | 596.22 | 65,220 |
| 2026-01-26 | 598.00 | 601.00 | 596.00 | 597.00 | 595.22 | 61,859 |
| 2026-01-23 | 599.00 | 603.00 | 594.00 | 600.00 | 598.21 | 140,825 |
| 2026-01-22 | 601.00 | 604.00 | 598.00 | 602.00 | 600.21 | 149,189 |
| 2026-01-21 | 594.00 | 599.00 | 590.00 | 596.00 | 594.22 | 134,481 |
| 2026-01-20 | 593.00 | 598.00 | 587.00 | 597.00 | 595.22 | 106,526 |
| 2026-01-19 | 600.00 | 602.00 | 594.00 | 595.00 | 593.23 | 84,637 |
| 2026-01-16 | 609.00 | 610.00 | 605.00 | 607.00 | 605.19 | 132,804 |
| 2026-01-15 | 610.00 | 610.00 | 605.00 | 608.00 | 606.19 | 139,619 |
| 2026-01-14 | 602.00 | 607.43 | 601.00 | 605.00 | 603.20 | 199,647 |
| 2026-01-13 | 608.00 | 608.00 | 602.00 | 604.00 | 602.20 | 137,989 |
| 2026-01-12 | 587.00 | 607.00 | 576.00 | 606.00 | 604.19 | 118,987 |
| 2026-01-09 | 599.00 | 604.00 | 595.00 | 603.00 | 601.20 | 244,698 |
| 2026-01-08 | 593.00 | 598.00 | 593.00 | 596.00 | 594.22 | 208,333 |
| 2026-01-07 | 598.00 | 598.00 | 591.00 | 597.00 | 595.22 | 200,382 |
| 2026-01-06 | 591.00 | 593.00 | 586.00 | 592.00 | 590.24 | 272,011 |
| 2026-01-05 | 589.00 | 592.00 | 585.00 | 591.00 | 589.24 | 282,355 |
| 2026-01-02 | 579.00 | 586.00 | 577.04 | 585.00 | 583.26 | 135,069 |
| 2025-12-31 | 585.00 | 585.00 | 576.00 | 581.00 | 579.27 | 75,025 |
| 2025-12-30 | 571.00 | 583.00 | 571.00 | 582.00 | 580.26 | 66,579 |
| 2025-12-29 | 583.00 | 583.00 | 573.00 | 576.00 | 574.28 | 101,459 |
| 2025-12-24 | 580.00 | 580.00 | 574.00 | 577.00 | 575.28 | 147,633 |
| 2025-12-23 | 579.00 | 579.00 | 574.00 | 577.00 | 575.28 | 162,209 |
| 2025-12-22 | 582.00 | 582.00 | 571.73 | 574.00 | 572.29 | 171,104 |
| 2025-12-19 | 576.00 | 580.00 | 574.00 | 578.00 | 576.28 | 155,558 |
| 2025-12-18 | 570.00 | 577.00 | 569.00 | 576.00 | 574.28 | 187,453 |
| 2025-12-17 | 573.00 | 578.00 | 571.00 | 572.00 | 570.29 | 243,787 |
| 2025-12-16 | 573.00 | 577.00 | 571.00 | 572.00 | 570.29 | 152,543 |
| 2025-12-15 | 577.00 | 577.00 | 573.00 | 574.00 | 572.29 | 81,587 |
| 2025-12-12 | 576.00 | 578.00 | 573.00 | 573.00 | 571.29 | 218,879 |
| 2025-12-11 | 576.00 | 576.00 | 568.00 | 574.00 | 572.29 | 93,258 |
| 2025-12-10 | 569.00 | 574.00 | 568.00 | 568.00 | 566.31 | 166,942 |
| 2025-12-09 | 573.00 | 574.00 | 569.00 | 571.00 | 569.30 | 162,819 |
| 2025-12-08 | 576.00 | 576.00 | 570.00 | 573.00 | 571.29 | 87,202 |
| 2025-12-05 | 572.00 | 576.00 | 570.00 | 573.00 | 571.29 | 175,432 |
| 2025-12-04 | 567.00 | 573.29 | 567.00 | 572.00 | 570.29 | 247,872 |
| 2025-12-03 | 571.00 | 573.00 | 567.09 | 571.00 | 569.30 | 204,862 |
| 2025-12-02 | 570.00 | 572.00 | 565.78 | 570.00 | 568.30 | 99,090 |
| 2025-12-01 | 568.00 | 570.00 | 565.00 | 567.00 | 565.31 | 83,823 |
| 2025-11-28 | 566.00 | 570.00 | 565.00 | 570.00 | 568.30 | 86,789 |
| 2025-11-27 | 567.00 | 569.00 | 563.39 | 566.00 | 564.31 | 108,082 |
| 2025-11-26 | 563.00 | 568.00 | 561.00 | 566.00 | 564.31 | 210,377 |
| 2025-11-25 | 557.00 | 560.00 | 554.22 | 558.00 | 556.34 | 151,946 |
| 2025-11-24 | 560.00 | 566.00 | 556.00 | 557.00 | 555.34 | 183,729 |
| 2025-11-21 | 558.00 | 563.00 | 553.50 | 556.00 | 554.34 | 239,042 |
| 2025-11-20 | 570.00 | 571.00 | 561.62 | 564.00 | 562.32 | 120,363 |
| 2025-11-19 | 568.00 | 570.00 | 565.00 | 567.00 | 559.93 | 176,129 |
| 2025-11-18 | 573.00 | 573.00 | 564.00 | 567.00 | 559.93 | 405,159 |
| 2025-11-17 | 583.00 | 588.00 | 577.00 | 578.00 | 570.79 | 222,150 |
| 2025-11-14 | 587.00 | 588.00 | 579.00 | 585.00 | 577.70 | 153,262 |
| 2025-11-13 | 597.00 | 604.00 | 589.00 | 589.00 | 581.65 | 148,080 |
| 2025-11-12 | 594.00 | 601.00 | 594.00 | 598.00 | 590.54 | 104,176 |
| 2025-11-11 | 584.00 | 592.00 | 581.89 | 591.00 | 583.63 | 177,969 |
| 2025-11-10 | 581.00 | 585.25 | 577.25 | 581.00 | 573.75 | 122,518 |
| 2025-11-07 | 584.00 | 590.00 | 572.75 | 573.00 | 565.85 | 242,885 |
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.