BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 608.00 | 618.00 | 607.00 | 616.00 | 606.50 | 118,703 |
| 2025-02-20 | 611.00 | 613.00 | 607.80 | 612.00 | 602.57 | 113,333 |
| 2025-02-19 | 618.00 | 618.00 | 610.29 | 612.00 | 602.57 | 140,410 |
| 2025-02-18 | 613.00 | 617.00 | 612.13 | 617.00 | 607.49 | 89,956 |
| 2025-02-17 | 615.00 | 616.00 | 613.00 | 616.00 | 606.50 | 76,379 |
| 2025-02-14 | 612.00 | 616.00 | 609.00 | 613.00 | 603.55 | 95,980 |
| 2025-02-13 | 611.00 | 614.00 | 605.00 | 609.00 | 599.61 | 246,937 |
| 2025-02-12 | 610.00 | 611.00 | 605.00 | 609.00 | 599.61 | 120,746 |
| 2025-02-11 | 607.00 | 611.00 | 607.00 | 611.00 | 601.58 | 101,410 |
| 2025-02-10 | 607.00 | 607.00 | 602.00 | 605.00 | 595.67 | 105,403 |
| 2025-02-07 | 605.00 | 609.00 | 602.00 | 605.00 | 595.67 | 227,844 |
| 2025-02-06 | 600.00 | 611.00 | 595.00 | 611.00 | 601.58 | 118,329 |
| 2025-02-05 | 587.00 | 597.00 | 587.00 | 595.00 | 585.83 | 113,814 |
| 2025-02-04 | 584.00 | 593.00 | 583.00 | 591.00 | 581.89 | 129,539 |
| 2025-02-03 | 590.00 | 591.00 | 581.00 | 586.00 | 576.97 | 176,176 |
| 2025-01-31 | 593.00 | 601.00 | 593.00 | 601.00 | 591.74 | 161,068 |
| 2025-01-30 | 589.00 | 597.00 | 589.00 | 597.00 | 587.80 | 100,578 |
| 2025-01-29 | 591.00 | 594.85 | 589.00 | 590.00 | 580.90 | 83,822 |
| 2025-01-28 | 587.00 | 592.00 | 584.93 | 587.00 | 577.95 | 113,685 |
| 2025-01-27 | 598.00 | 599.00 | 580.70 | 591.00 | 581.89 | 174,807 |
| 2025-01-24 | 599.00 | 605.00 | 596.00 | 602.00 | 592.72 | 148,355 |
| 2025-01-23 | 594.00 | 598.00 | 592.00 | 595.00 | 585.83 | 154,665 |
| 2025-01-22 | 590.00 | 599.00 | 587.75 | 597.00 | 587.80 | 140,237 |
| 2025-01-21 | 582.00 | 589.10 | 580.00 | 588.00 | 578.94 | 135,712 |
| 2025-01-20 | 584.00 | 585.00 | 579.00 | 585.00 | 575.98 | 143,236 |
| 2025-01-17 | 578.00 | 584.49 | 578.00 | 583.00 | 574.01 | 187,958 |
| 2025-01-16 | 569.00 | 581.00 | 567.76 | 581.00 | 572.04 | 187,394 |
| 2025-01-15 | 563.00 | 568.00 | 557.00 | 568.00 | 559.24 | 248,540 |
| 2025-01-14 | 561.00 | 564.00 | 555.68 | 559.00 | 550.38 | 162,749 |
| 2025-01-13 | 559.00 | 561.20 | 553.70 | 555.00 | 546.44 | 221,010 |
| 2025-01-10 | 565.00 | 565.51 | 559.00 | 559.00 | 550.38 | 166,912 |
| 2025-01-09 | 554.00 | 565.00 | 554.00 | 561.00 | 552.35 | 248,254 |
| 2025-01-08 | 557.00 | 560.00 | 553.30 | 554.00 | 545.46 | 283,228 |
| 2025-01-07 | 557.00 | 560.00 | 552.00 | 554.00 | 545.46 | 109,871 |
| 2025-01-06 | 551.00 | 558.00 | 545.00 | 554.00 | 545.46 | 127,469 |
| 2025-01-03 | 547.00 | 550.00 | 545.00 | 545.00 | 536.60 | 55,175 |
| 2025-01-02 | 545.00 | 549.40 | 541.00 | 547.00 | 538.57 | 77,320 |
| 2024-12-31 | 541.00 | 546.95 | 540.47 | 545.00 | 536.60 | 37,797 |
| 2024-12-30 | 548.00 | 548.00 | 540.99 | 541.00 | 532.66 | 84,380 |
| 2024-12-27 | 541.00 | 547.00 | 540.00 | 546.00 | 537.58 | 76,029 |
| 2024-12-24 | 540.00 | 545.84 | 537.00 | 544.00 | 535.61 | 74,898 |
| 2024-12-23 | 541.00 | 542.34 | 534.71 | 541.00 | 532.66 | 91,212 |
| 2024-12-20 | 546.00 | 546.00 | 531.00 | 542.00 | 533.64 | 332,628 |
| 2024-12-19 | 555.00 | 555.00 | 542.00 | 546.00 | 537.58 | 418,325 |
| 2024-12-18 | 557.00 | 558.50 | 555.00 | 556.00 | 547.43 | 116,337 |
| 2024-12-17 | 554.00 | 560.00 | 553.00 | 556.00 | 547.43 | 105,114 |
| 2024-12-16 | 561.00 | 562.00 | 557.00 | 558.00 | 549.40 | 86,567 |
| 2024-12-13 | 561.00 | 566.00 | 559.00 | 562.00 | 553.34 | 158,740 |
| 2024-12-12 | 560.00 | 565.00 | 560.00 | 564.00 | 555.31 | 215,319 |
| 2024-12-11 | 560.00 | 565.00 | 558.00 | 562.00 | 553.34 | 46,927 |
| 2024-12-10 | 562.00 | 563.00 | 559.00 | 562.00 | 553.34 | 230,582 |
| 2024-12-09 | 561.00 | 567.00 | 560.00 | 563.00 | 554.32 | 115,802 |
| 2024-12-06 | 563.00 | 564.00 | 557.04 | 564.00 | 555.31 | 104,737 |
| 2024-12-05 | 556.00 | 562.00 | 555.00 | 560.00 | 551.37 | 178,210 |
| 2024-12-04 | 556.00 | 563.00 | 554.20 | 561.00 | 552.35 | 93,961 |
| 2024-12-03 | 550.00 | 556.00 | 547.50 | 556.00 | 547.43 | 117,678 |
| 2024-12-02 | 546.00 | 550.00 | 541.00 | 548.00 | 539.55 | 143,481 |
| 2024-11-29 | 542.00 | 549.00 | 542.00 | 548.00 | 539.55 | 150,210 |
| 2024-11-28 | 541.00 | 546.00 | 541.00 | 546.00 | 537.58 | 156,019 |
| 2024-11-27 | 549.00 | 550.00 | 535.00 | 540.00 | 531.68 | 309,577 |
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.