BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 548.00 | 549.00 | 541.77 | 546.00 | 537.58 | 317,368 |
| 2024-11-25 | 543.00 | 548.00 | 541.20 | 548.00 | 539.55 | 186,878 |
| 2024-11-22 | 538.00 | 543.00 | 533.10 | 540.00 | 531.68 | 250,398 |
| 2024-11-21 | 536.00 | 540.38 | 532.70 | 535.00 | 526.75 | 169,574 |
| 2024-11-20 | 541.00 | 547.00 | 539.00 | 540.00 | 526.51 | 485,536 |
| 2024-11-19 | 542.00 | 549.00 | 538.00 | 542.00 | 528.46 | 219,511 |
| 2024-11-18 | 547.00 | 549.00 | 544.00 | 547.00 | 533.33 | 204,751 |
| 2024-11-15 | 550.00 | 552.75 | 547.00 | 550.00 | 536.26 | 221,764 |
| 2024-11-14 | 548.00 | 556.00 | 546.00 | 553.00 | 539.18 | 151,637 |
| 2024-11-13 | 549.00 | 554.00 | 544.40 | 546.00 | 532.36 | 182,563 |
| 2024-11-12 | 552.00 | 558.00 | 548.98 | 550.00 | 536.26 | 180,110 |
| 2024-11-11 | 554.00 | 560.00 | 548.00 | 557.00 | 543.08 | 163,217 |
| 2024-11-08 | 554.00 | 558.00 | 547.00 | 548.00 | 534.31 | 237,103 |
| 2024-11-07 | 545.00 | 556.00 | 545.00 | 552.00 | 538.21 | 223,046 |
| 2024-11-06 | 562.00 | 565.00 | 545.40 | 546.00 | 532.36 | 215,297 |
| 2024-11-05 | 553.00 | 558.00 | 551.00 | 551.00 | 537.23 | 177,911 |
| 2024-11-04 | 554.00 | 558.64 | 553.40 | 555.00 | 541.13 | 135,484 |
| 2024-11-01 | 553.00 | 556.00 | 552.00 | 556.00 | 542.11 | 109,392 |
| 2024-10-31 | 555.00 | 558.00 | 550.60 | 552.00 | 538.21 | 189,301 |
| 2024-10-30 | 558.00 | 561.00 | 556.00 | 557.00 | 543.08 | 275,274 |
| 2024-10-29 | 572.00 | 572.00 | 559.00 | 560.00 | 546.01 | 359,665 |
| 2024-10-28 | 568.00 | 574.00 | 565.00 | 566.00 | 551.86 | 227,301 |
| 2024-10-25 | 571.00 | 573.00 | 568.00 | 571.00 | 556.73 | 148,975 |
| 2024-10-24 | 567.00 | 574.11 | 565.65 | 569.00 | 554.78 | 193,825 |
| 2024-10-23 | 564.00 | 568.00 | 561.00 | 566.00 | 551.86 | 197,729 |
| 2024-10-22 | 566.00 | 567.00 | 560.00 | 567.00 | 552.83 | 258,347 |
| 2024-10-21 | 566.00 | 569.52 | 561.00 | 562.00 | 547.96 | 126,510 |
| 2024-10-18 | 564.00 | 569.00 | 561.25 | 569.00 | 554.78 | 166,959 |
| 2024-10-17 | 566.00 | 568.00 | 562.00 | 564.00 | 549.91 | 144,152 |
| 2024-10-16 | 576.00 | 576.00 | 562.65 | 563.00 | 548.93 | 156,555 |
| 2024-10-15 | 589.00 | 589.00 | 568.00 | 569.00 | 554.78 | 117,494 |
| 2024-10-14 | 582.00 | 585.00 | 575.15 | 582.00 | 567.46 | 482,477 |
| 2024-10-11 | 580.00 | 582.00 | 577.00 | 582.00 | 567.46 | 158,733 |
| 2024-10-10 | 577.00 | 585.00 | 576.00 | 581.00 | 566.48 | 125,392 |
| 2024-10-09 | 583.00 | 584.00 | 578.00 | 583.00 | 568.43 | 149,299 |
| 2024-10-08 | 583.00 | 583.00 | 575.40 | 581.00 | 566.48 | 107,327 |
| 2024-10-07 | 589.00 | 589.00 | 579.00 | 589.00 | 574.28 | 200,302 |
| 2024-10-04 | 588.00 | 589.50 | 583.00 | 587.00 | 572.33 | 283,728 |
| 2024-10-03 | 588.00 | 593.00 | 583.51 | 590.00 | 575.26 | 87,134 |
| 2024-10-02 | 587.00 | 593.00 | 584.00 | 593.00 | 578.18 | 79,312 |
| 2024-10-01 | 594.00 | 598.00 | 584.00 | 588.00 | 573.31 | 111,734 |
| 2024-09-30 | 604.00 | 604.00 | 593.00 | 595.00 | 580.13 | 202,075 |
| 2024-09-27 | 600.00 | 604.00 | 596.00 | 604.00 | 588.91 | 97,697 |
| 2024-09-26 | 592.00 | 600.27 | 591.12 | 597.00 | 582.08 | 118,253 |
| 2024-09-25 | 582.00 | 587.00 | 582.00 | 586.00 | 571.36 | 151,476 |
| 2024-09-24 | 589.00 | 589.00 | 579.00 | 584.00 | 569.41 | 98,078 |
| 2024-09-23 | 589.00 | 589.00 | 579.00 | 581.00 | 566.48 | 84,747 |
| 2024-09-20 | 591.00 | 593.00 | 581.00 | 582.00 | 567.46 | 169,940 |
| 2024-09-19 | 583.00 | 595.00 | 581.00 | 594.00 | 579.16 | 162,272 |
| 2024-09-18 | 583.00 | 584.38 | 579.00 | 581.00 | 566.48 | 147,054 |
| 2024-09-17 | 585.00 | 589.00 | 580.00 | 587.00 | 572.33 | 133,813 |
| 2024-09-16 | 579.00 | 583.00 | 579.00 | 582.00 | 567.46 | 239,578 |
| 2024-09-13 | 577.00 | 582.00 | 574.50 | 582.00 | 567.46 | 68,317 |
| 2024-09-12 | 572.00 | 579.00 | 572.00 | 573.00 | 558.68 | 192,408 |
| 2024-09-11 | 570.00 | 573.00 | 565.00 | 569.00 | 554.78 | 169,089 |
| 2024-09-10 | 566.00 | 573.00 | 565.79 | 566.00 | 551.86 | 115,834 |
| 2024-09-09 | 573.00 | 575.23 | 567.00 | 570.00 | 555.76 | 119,016 |
| 2024-09-06 | 581.00 | 581.00 | 566.00 | 567.00 | 552.83 | 154,591 |
| 2024-09-05 | 584.00 | 589.00 | 572.00 | 573.00 | 558.68 | 168,416 |
| 2024-09-04 | 588.00 | 594.00 | 578.60 | 585.00 | 570.38 | 245,666 |
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.