BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 570.00 | 574.32 | 569.00 | 570.00 | 562.89 | 181,000 |
| 2025-08-12 | 574.00 | 577.00 | 565.00 | 570.00 | 562.89 | 201,401 |
| 2025-08-11 | 578.00 | 579.00 | 573.00 | 573.00 | 565.85 | 103,518 |
| 2025-08-08 | 578.00 | 581.00 | 574.90 | 578.00 | 570.79 | 73,809 |
| 2025-08-07 | 576.00 | 583.00 | 574.00 | 578.00 | 570.79 | 101,745 |
| 2025-08-06 | 581.00 | 581.00 | 570.00 | 574.00 | 566.84 | 113,098 |
| 2025-08-05 | 582.00 | 582.00 | 572.00 | 575.00 | 567.83 | 198,769 |
| 2025-08-04 | 575.00 | 578.00 | 570.00 | 575.00 | 567.83 | 169,605 |
| 2025-08-01 | 577.00 | 583.00 | 570.00 | 572.00 | 564.86 | 97,993 |
| 2025-07-31 | 586.00 | 588.88 | 582.00 | 584.00 | 576.71 | 162,634 |
| 2025-07-30 | 590.00 | 593.00 | 581.00 | 585.00 | 577.70 | 172,497 |
| 2025-07-29 | 595.00 | 597.00 | 586.00 | 586.00 | 578.69 | 143,788 |
| 2025-07-28 | 603.00 | 603.00 | 592.00 | 592.00 | 584.61 | 123,478 |
| 2025-07-25 | 596.00 | 598.00 | 592.00 | 594.00 | 586.59 | 69,819 |
| 2025-07-24 | 599.00 | 604.00 | 592.00 | 598.00 | 590.54 | 149,937 |
| 2025-07-23 | 596.00 | 597.60 | 590.00 | 596.00 | 588.56 | 283,118 |
| 2025-07-22 | 596.00 | 601.28 | 590.00 | 590.00 | 582.64 | 97,127 |
| 2025-07-21 | 607.00 | 607.00 | 596.00 | 596.00 | 588.56 | 178,796 |
| 2025-07-18 | 603.00 | 607.00 | 598.00 | 598.00 | 590.54 | 74,595 |
| 2025-07-17 | 605.00 | 605.00 | 595.00 | 599.00 | 591.53 | 79,353 |
| 2025-07-16 | 599.00 | 606.00 | 593.00 | 593.00 | 585.60 | 93,626 |
| 2025-07-15 | 602.00 | 608.00 | 597.61 | 600.00 | 592.51 | 72,714 |
| 2025-07-14 | 607.00 | 607.00 | 598.00 | 601.00 | 593.50 | 153,184 |
| 2025-07-11 | 604.00 | 610.00 | 603.00 | 603.00 | 595.48 | 56,448 |
| 2025-07-10 | 605.00 | 610.00 | 598.00 | 609.00 | 601.40 | 122,728 |
| 2025-07-09 | 597.00 | 604.00 | 593.00 | 600.00 | 592.51 | 119,154 |
| 2025-07-08 | 595.00 | 600.00 | 592.40 | 598.00 | 590.54 | 78,972 |
| 2025-07-07 | 587.00 | 595.00 | 587.00 | 594.00 | 586.59 | 103,121 |
| 2025-07-04 | 590.00 | 593.00 | 586.00 | 590.00 | 582.64 | 54,673 |
| 2025-07-03 | 599.00 | 599.00 | 591.00 | 594.00 | 586.59 | 53,987 |
| 2025-07-02 | 589.00 | 597.17 | 587.00 | 595.00 | 587.58 | 76,012 |
| 2025-07-01 | 595.00 | 596.00 | 587.00 | 596.00 | 588.56 | 244,907 |
| 2025-06-30 | 592.00 | 597.00 | 586.92 | 593.00 | 585.60 | 188,688 |
| 2025-06-27 | 583.00 | 592.00 | 579.14 | 592.00 | 584.61 | 122,345 |
| 2025-06-26 | 582.00 | 582.64 | 576.00 | 578.00 | 570.79 | 335,719 |
| 2025-06-25 | 580.00 | 584.92 | 579.00 | 582.00 | 574.74 | 125,864 |
| 2025-06-24 | 577.00 | 588.00 | 577.00 | 582.00 | 574.74 | 203,054 |
| 2025-06-23 | 574.00 | 577.00 | 572.00 | 575.00 | 567.83 | 120,517 |
| 2025-06-20 | 581.00 | 582.00 | 575.00 | 576.00 | 568.81 | 255,023 |
| 2025-06-19 | 580.00 | 581.40 | 575.00 | 575.00 | 567.83 | 78,542 |
| 2025-06-18 | 587.00 | 588.00 | 581.00 | 585.00 | 577.70 | 174,872 |
| 2025-06-17 | 582.00 | 586.00 | 581.00 | 585.00 | 577.70 | 107,609 |
| 2025-06-16 | 588.00 | 588.00 | 584.00 | 588.00 | 580.66 | 155,192 |
| 2025-06-13 | 584.00 | 588.00 | 582.00 | 585.00 | 577.70 | 71,089 |
| 2025-06-12 | 589.00 | 593.00 | 586.00 | 592.00 | 584.61 | 104,986 |
| 2025-06-11 | 594.00 | 596.00 | 591.00 | 592.00 | 584.61 | 105,197 |
| 2025-06-10 | 590.00 | 593.20 | 585.00 | 590.00 | 582.64 | 127,673 |
| 2025-06-09 | 594.00 | 594.00 | 585.00 | 587.00 | 579.68 | 108,927 |
| 2025-06-06 | 589.00 | 592.00 | 584.00 | 592.00 | 584.61 | 76,607 |
| 2025-06-05 | 588.00 | 589.60 | 583.50 | 588.00 | 580.66 | 103,280 |
| 2025-06-04 | 584.00 | 587.00 | 579.00 | 585.00 | 577.70 | 165,156 |
| 2025-06-03 | 582.00 | 582.00 | 577.00 | 580.00 | 572.76 | 95,444 |
| 2025-06-02 | 585.00 | 585.00 | 573.49 | 580.00 | 572.76 | 95,558 |
| 2025-05-30 | 585.00 | 587.00 | 579.00 | 579.00 | 571.78 | 110,258 |
| 2025-05-29 | 589.00 | 589.00 | 578.00 | 582.00 | 574.74 | 81,466 |
| 2025-05-28 | 585.00 | 585.00 | 578.00 | 580.00 | 572.76 | 102,741 |
| 2025-05-27 | 577.00 | 583.00 | 573.00 | 582.00 | 574.74 | 161,984 |
| 2025-05-23 | 582.00 | 587.00 | 563.00 | 574.00 | 566.84 | 156,950 |
| 2025-05-22 | 585.00 | 586.00 | 576.00 | 578.00 | 570.79 | 321,386 |
| 2025-05-21 | 588.00 | 590.00 | 580.00 | 588.00 | 578.94 | 145,868 |
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.