BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 588.00 | 590.00 | 580.00 | 588.00 | 578.94 | 145,868 |
| 2025-05-20 | 588.00 | 589.40 | 584.00 | 588.00 | 578.94 | 80,248 |
| 2025-05-19 | 582.00 | 588.00 | 576.45 | 585.00 | 575.98 | 169,884 |
| 2025-05-16 | 580.00 | 585.00 | 579.00 | 584.00 | 575.00 | 145,658 |
| 2025-05-15 | 587.00 | 587.00 | 579.80 | 582.00 | 573.03 | 105,324 |
| 2025-05-14 | 582.00 | 584.00 | 579.00 | 582.00 | 573.03 | 106,553 |
| 2025-05-13 | 584.00 | 585.50 | 580.28 | 584.00 | 575.00 | 96,732 |
| 2025-05-12 | 577.00 | 587.00 | 575.00 | 581.00 | 572.04 | 335,345 |
| 2025-05-09 | 566.00 | 577.00 | 566.00 | 575.00 | 566.14 | 83,280 |
| 2025-05-08 | 562.00 | 575.64 | 562.00 | 566.00 | 557.27 | 174,309 |
| 2025-05-07 | 565.00 | 568.00 | 560.97 | 565.00 | 556.29 | 172,274 |
| 2025-05-06 | 565.00 | 570.00 | 556.33 | 564.00 | 555.31 | 170,405 |
| 2025-05-02 | 560.00 | 569.00 | 556.70 | 569.00 | 560.23 | 185,972 |
| 2025-05-01 | 555.00 | 560.00 | 548.00 | 557.00 | 548.41 | 75,202 |
| 2025-04-30 | 549.00 | 553.00 | 545.75 | 552.00 | 543.49 | 186,148 |
| 2025-04-29 | 547.00 | 551.00 | 545.70 | 549.00 | 540.54 | 126,939 |
| 2025-04-28 | 550.00 | 553.00 | 546.00 | 549.00 | 540.54 | 44,680 |
| 2025-04-25 | 546.00 | 550.15 | 543.00 | 550.00 | 541.52 | 157,123 |
| 2025-04-24 | 544.00 | 546.00 | 536.34 | 546.00 | 537.58 | 87,678 |
| 2025-04-23 | 536.00 | 548.00 | 535.20 | 544.00 | 535.61 | 170,873 |
| 2025-04-22 | 524.00 | 534.00 | 523.53 | 531.00 | 522.81 | 175,274 |
| 2025-04-17 | 531.00 | 537.00 | 527.50 | 532.00 | 523.80 | 101,662 |
| 2025-04-16 | 538.00 | 538.00 | 526.00 | 535.00 | 526.75 | 185,684 |
| 2025-04-15 | 533.00 | 537.00 | 533.00 | 537.00 | 528.72 | 113,537 |
| 2025-04-14 | 524.00 | 533.00 | 519.00 | 533.00 | 524.78 | 73,046 |
| 2025-04-11 | 519.00 | 522.97 | 511.00 | 520.00 | 511.98 | 149,448 |
| 2025-04-10 | 517.00 | 531.56 | 515.00 | 522.00 | 513.95 | 186,770 |
| 2025-04-09 | 494.50 | 498.00 | 485.50 | 494.00 | 486.38 | 178,495 |
| 2025-04-08 | 495.00 | 512.00 | 488.50 | 505.00 | 497.22 | 146,534 |
| 2025-04-07 | 489.50 | 503.00 | 470.37 | 488.50 | 480.97 | 277,078 |
| 2025-04-04 | 526.00 | 531.00 | 501.32 | 505.00 | 497.22 | 398,561 |
| 2025-04-03 | 537.00 | 537.00 | 525.33 | 526.00 | 517.89 | 161,326 |
| 2025-04-02 | 550.00 | 550.00 | 539.00 | 547.00 | 538.57 | 126,413 |
| 2025-04-01 | 541.00 | 549.00 | 540.68 | 549.00 | 540.54 | 94,583 |
| 2025-03-31 | 550.00 | 554.00 | 537.98 | 538.00 | 529.71 | 193,999 |
| 2025-03-28 | 553.00 | 558.00 | 551.00 | 553.00 | 544.48 | 140,272 |
| 2025-03-27 | 565.00 | 568.00 | 552.00 | 554.00 | 545.46 | 178,340 |
| 2025-03-26 | 575.00 | 575.00 | 566.00 | 567.00 | 558.26 | 274,024 |
| 2025-03-25 | 574.00 | 578.00 | 569.00 | 572.00 | 563.18 | 115,665 |
| 2025-03-24 | 574.00 | 575.00 | 568.06 | 572.00 | 563.18 | 238,318 |
| 2025-03-21 | 576.00 | 579.52 | 568.00 | 568.00 | 559.24 | 369,944 |
| 2025-03-20 | 579.00 | 583.00 | 577.00 | 581.00 | 572.04 | 185,392 |
| 2025-03-19 | 578.00 | 580.00 | 577.00 | 579.00 | 570.07 | 229,865 |
| 2025-03-18 | 582.00 | 588.00 | 577.52 | 580.00 | 571.06 | 176,457 |
| 2025-03-17 | 574.00 | 581.48 | 571.00 | 581.00 | 572.04 | 104,967 |
| 2025-03-14 | 570.00 | 575.50 | 565.06 | 575.00 | 566.14 | 83,230 |
| 2025-03-13 | 569.00 | 572.00 | 563.00 | 565.00 | 556.29 | 338,024 |
| 2025-03-12 | 565.00 | 572.00 | 564.00 | 569.00 | 560.23 | 178,357 |
| 2025-03-11 | 573.00 | 575.00 | 563.00 | 563.00 | 554.32 | 156,083 |
| 2025-03-10 | 587.00 | 592.00 | 570.00 | 571.00 | 562.20 | 214,756 |
| 2025-03-07 | 594.00 | 597.00 | 588.00 | 592.00 | 582.87 | 137,791 |
| 2025-03-06 | 598.00 | 604.00 | 590.50 | 597.00 | 587.80 | 151,016 |
| 2025-03-05 | 586.00 | 603.78 | 585.15 | 598.00 | 588.78 | 197,653 |
| 2025-03-04 | 599.00 | 599.80 | 585.00 | 586.00 | 576.97 | 277,838 |
| 2025-03-03 | 604.00 | 605.00 | 597.08 | 602.00 | 592.72 | 136,005 |
| 2025-02-28 | 597.00 | 599.00 | 593.00 | 596.00 | 586.81 | 132,376 |
| 2025-02-27 | 615.00 | 615.00 | 598.50 | 601.00 | 591.74 | 145,388 |
| 2025-02-26 | 609.00 | 612.00 | 608.00 | 610.00 | 600.60 | 139,186 |
| 2025-02-25 | 607.00 | 610.00 | 604.40 | 606.00 | 596.66 | 155,734 |
| 2025-02-24 | 616.00 | 619.00 | 603.00 | 605.00 | 595.67 | 165,121 |
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.