BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 600.00 | 600.00 | 584.00 | 584.00 | 576.71 | 275,873 |
| 2025-11-05 | 593.00 | 597.00 | 589.00 | 596.00 | 588.56 | 169,594 |
| 2025-11-04 | 599.00 | 599.00 | 591.00 | 592.00 | 584.61 | 95,635 |
| 2025-11-03 | 599.00 | 603.00 | 598.00 | 599.00 | 591.53 | 159,824 |
| 2025-10-31 | 604.00 | 605.00 | 599.00 | 599.00 | 591.53 | 167,409 |
| 2025-10-30 | 614.00 | 614.00 | 601.00 | 602.00 | 594.49 | 223,979 |
| 2025-10-29 | 608.00 | 611.00 | 604.00 | 608.00 | 600.41 | 139,374 |
| 2025-10-28 | 605.00 | 611.00 | 603.00 | 607.00 | 599.43 | 106,759 |
| 2025-10-27 | 610.00 | 611.00 | 605.00 | 605.00 | 597.45 | 92,304 |
| 2025-10-24 | 600.00 | 608.00 | 600.00 | 607.00 | 599.43 | 97,153 |
| 2025-10-23 | 595.00 | 603.00 | 595.00 | 602.00 | 594.49 | 153,087 |
| 2025-10-22 | 593.00 | 601.00 | 592.00 | 598.00 | 590.54 | 109,205 |
| 2025-10-21 | 596.00 | 598.00 | 594.25 | 597.00 | 589.55 | 94,041 |
| 2025-10-20 | 592.00 | 597.00 | 588.00 | 595.00 | 587.58 | 148,368 |
| 2025-10-17 | 589.00 | 592.00 | 582.00 | 591.00 | 583.63 | 133,926 |
| 2025-10-16 | 594.00 | 594.00 | 587.00 | 593.00 | 585.60 | 73,749 |
| 2025-10-15 | 592.00 | 594.00 | 589.50 | 592.00 | 584.61 | 120,408 |
| 2025-10-14 | 588.00 | 592.00 | 581.06 | 586.00 | 578.69 | 182,556 |
| 2025-10-13 | 594.00 | 596.02 | 586.00 | 586.00 | 578.69 | 181,539 |
| 2025-10-10 | 606.00 | 606.00 | 590.00 | 592.00 | 584.61 | 473,955 |
| 2025-10-09 | 602.00 | 609.00 | 599.87 | 601.00 | 593.50 | 229,894 |
| 2025-10-08 | 600.00 | 606.00 | 598.90 | 605.00 | 597.45 | 155,537 |
| 2025-10-07 | 606.00 | 609.00 | 601.00 | 604.00 | 596.46 | 80,548 |
| 2025-10-06 | 609.00 | 609.00 | 602.00 | 606.00 | 598.44 | 114,315 |
| 2025-10-03 | 605.00 | 609.00 | 601.00 | 609.00 | 601.40 | 153,633 |
| 2025-10-02 | 599.00 | 608.00 | 599.00 | 604.00 | 596.46 | 113,421 |
| 2025-10-01 | 595.00 | 597.00 | 589.00 | 597.00 | 589.55 | 229,595 |
| 2025-09-30 | 588.00 | 595.00 | 587.00 | 594.00 | 586.59 | 161,909 |
| 2025-09-29 | 587.00 | 591.00 | 583.40 | 591.00 | 583.63 | 164,731 |
| 2025-09-26 | 585.00 | 588.00 | 584.00 | 586.00 | 578.69 | 121,160 |
| 2025-09-25 | 585.00 | 590.00 | 582.00 | 585.00 | 577.70 | 198,333 |
| 2025-09-24 | 588.00 | 589.28 | 585.50 | 588.00 | 580.66 | 111,826 |
| 2025-09-23 | 586.00 | 591.00 | 583.99 | 590.00 | 582.64 | 218,014 |
| 2025-09-22 | 591.00 | 591.00 | 581.00 | 585.00 | 577.70 | 156,365 |
| 2025-09-19 | 582.00 | 591.04 | 582.00 | 584.00 | 576.71 | 409,875 |
| 2025-09-18 | 577.00 | 587.00 | 574.00 | 586.00 | 578.69 | 201,445 |
| 2025-09-17 | 578.00 | 579.45 | 575.00 | 575.00 | 567.83 | 173,169 |
| 2025-09-16 | 583.00 | 583.90 | 577.00 | 577.00 | 569.80 | 132,644 |
| 2025-09-15 | 575.00 | 582.00 | 573.67 | 582.00 | 574.74 | 224,147 |
| 2025-09-12 | 576.00 | 579.00 | 574.22 | 575.00 | 567.83 | 110,187 |
| 2025-09-11 | 574.00 | 575.00 | 570.32 | 574.00 | 566.84 | 260,328 |
| 2025-09-10 | 573.00 | 578.00 | 573.00 | 573.00 | 565.85 | 180,271 |
| 2025-09-09 | 570.00 | 574.00 | 568.00 | 572.00 | 564.86 | 154,480 |
| 2025-09-08 | 570.00 | 573.00 | 567.00 | 573.00 | 565.85 | 153,524 |
| 2025-09-05 | 567.00 | 570.00 | 565.46 | 569.00 | 561.90 | 168,535 |
| 2025-09-04 | 565.00 | 567.45 | 563.00 | 565.00 | 557.95 | 79,452 |
| 2025-09-03 | 564.00 | 566.00 | 561.00 | 562.00 | 554.99 | 90,821 |
| 2025-09-02 | 567.00 | 572.00 | 559.00 | 559.00 | 552.03 | 177,423 |
| 2025-09-01 | 570.00 | 572.00 | 567.50 | 568.00 | 560.91 | 131,901 |
| 2025-08-29 | 574.00 | 575.00 | 569.00 | 570.00 | 562.89 | 211,359 |
| 2025-08-28 | 573.00 | 575.00 | 570.00 | 573.00 | 565.85 | 78,432 |
| 2025-08-27 | 572.00 | 574.00 | 569.00 | 572.00 | 564.86 | 201,786 |
| 2025-08-26 | 575.00 | 576.67 | 569.00 | 570.00 | 562.89 | 200,814 |
| 2025-08-22 | 574.00 | 582.00 | 573.00 | 581.00 | 573.75 | 58,503 |
| 2025-08-21 | 579.00 | 581.00 | 573.00 | 573.00 | 565.85 | 155,833 |
| 2025-08-20 | 575.00 | 580.00 | 574.48 | 578.00 | 570.79 | 86,646 |
| 2025-08-19 | 578.00 | 581.00 | 571.00 | 581.00 | 573.75 | 51,514 |
| 2025-08-18 | 575.00 | 576.00 | 571.00 | 574.00 | 566.84 | 133,348 |
| 2025-08-15 | 576.00 | 576.00 | 569.00 | 574.00 | 566.84 | 118,279 |
| 2025-08-14 | 568.00 | 574.00 | 565.00 | 570.00 | 562.89 | 213,791 |
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.