BlackRock Greater Europe Inv Trust (BRGE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Greater Europe Inv Trust

Date Open High Low Close* Volume
28/07/2026 591.00p 597.00p 586.00p 591.00p 226522
27/07/2026 594.00p 608.00p 591.20p 594.00p 234479
24/07/2026 590.00p 594.32p 590.00p 593.00p 189566
23/07/2026 595.00p 599.00p 588.00p 591.00p 179066
22/07/2026 589.00p 598.00p 588.00p 596.00p 250707
21/07/2026 586.00p 593.00p 581.00p 591.00p 225783
20/07/2026 583.00p 593.00p 583.00p 586.00p 97938
17/07/2026 596.00p 596.00p 585.00p 589.00p 177428
16/07/2026 594.00p 598.00p 589.00p 598.00p 215298
15/07/2026 594.00p 601.90p 594.00p 597.00p 129930
14/07/2026 594.00p 600.00p 589.00p 599.00p 136079
13/07/2026 601.00p 601.00p 594.30p 597.00p 243707
10/07/2026 602.00p 603.00p 597.00p 603.00p 309871
09/07/2026 595.00p 603.00p 589.00p 600.00p 707616
08/07/2026 611.00p 612.00p 591.00p 591.00p 405890
07/07/2026 625.00p 625.00p 611.00p 613.00p 226746
06/07/2026 619.00p 625.00p 615.00p 619.00p 70480
03/07/2026 621.00p 623.00p 612.03p 622.00p 149433
02/07/2026 610.00p 619.75p 602.00p 617.00p 224531
01/07/2026 614.00p 619.00p 611.00p 618.00p 85708
30/06/2026 606.00p 618.00p 604.00p 615.00p 105366
29/06/2026 605.00p 613.00p 603.00p 605.00p 52988
26/06/2026 606.00p 609.00p 602.00p 609.00p 116021
25/06/2026 608.00p 614.00p 608.00p 610.00p 135284
24/06/2026 610.00p 615.00p 605.00p 609.00p 99510
23/06/2026 616.00p 616.00p 605.00p 611.00p 227671
22/06/2026 618.00p 623.00p 616.00p 619.00p 243854
19/06/2026 616.00p 625.00p 616.00p 619.00p 305660
18/06/2026 613.00p 624.00p 610.00p 624.00p 144158
17/06/2026 611.00p 615.00p 609.00p 614.00p 189094
16/06/2026 607.00p 610.00p 602.54p 606.00p 111872
15/06/2026 600.00p 612.00p 600.00p 603.00p 164447
12/06/2026 588.00p 596.00p 588.00p 594.00p 237153
11/06/2026 571.00p 585.00p 571.00p 582.00p 98973
10/06/2026 573.00p 580.00p 569.61p 575.00p 170288
09/06/2026 581.00p 586.30p 575.00p 575.00p 132284
08/06/2026 575.00p 581.00p 570.00p 579.00p 140591
05/06/2026 580.00p 584.00p 578.00p 578.00p 455536
04/06/2026 577.00p 582.00p 575.00p 581.00p 376894
03/06/2026 590.00p 590.00p 577.00p 578.00p 220614
02/06/2026 588.00p 591.00p 580.00p 586.00p 116512
01/06/2026 587.00p 593.00p 581.00p 581.00p 114820
29/05/2026 589.00p 594.00p 586.30p 587.00p 90454
28/05/2026 584.00p 588.00p 578.00p 585.00p 105922
27/05/2026 586.00p 592.00p 583.00p 587.00p 182668
26/05/2026 577.00p 586.00p 572.92p 583.00p 155234
22/05/2026 566.00p 577.00p 566.00p 572.00p 95150
21/05/2026 569.00p 571.00p 564.00p 570.00p 189049
20/05/2026 552.00p 572.00p 552.00p 567.00p 233460
19/05/2026 556.00p 565.00p 555.02p 557.00p 279862
18/05/2026 558.00p 560.00p 554.00p 557.00p 410297
15/05/2026 561.00p 569.00p 557.84p 561.00p 1043903
14/05/2026 563.00p 572.00p 559.00p 569.00p 134272
13/05/2026 565.00p 565.00p 552.00p 556.00p 353130
12/05/2026 558.00p 563.00p 555.00p 556.00p 332761
11/05/2026 561.00p 565.00p 559.90p 563.00p 205353
08/05/2026 564.00p 570.00p 562.04p 564.00p 140434
07/05/2026 576.00p 580.00p 570.00p 570.00p 237881
06/05/2026 562.00p 576.50p 560.00p 571.00p 156795
05/05/2026 550.00p 554.00p 531.02p 553.00p 197861
01/05/2026 546.00p 557.10p 546.00p 552.00p 95117
30/04/2026 540.00p 550.00p 538.00p 550.00p 103584
29/04/2026 551.00p 551.00p 544.00p 544.00p 112694
28/04/2026 554.00p 557.00p 547.20p 548.00p 288301
27/04/2026 561.00p 561.00p 555.00p 555.00p 82297
24/04/2026 558.00p 562.00p 552.00p 557.00p 123318
23/04/2026 559.00p 560.00p 551.00p 560.00p 137580
22/04/2026 567.00p 567.00p 560.00p 562.00p 96595
21/04/2026 570.00p 573.00p 565.00p 568.00p 154706
20/04/2026 576.00p 576.00p 568.20p 570.00p 199483
17/04/2026 569.00p 582.00p 566.00p 581.00p 190275
16/04/2026 567.00p 570.00p 565.00p 568.00p 146422
15/04/2026 566.00p 570.00p 564.00p 568.00p 183264
14/04/2026 555.00p 572.00p 555.00p 569.00p 266390
13/04/2026 553.00p 563.00p 551.00p 561.00p 191930
10/04/2026 552.00p 564.00p 552.00p 561.00p 649625
09/04/2026 556.00p 561.00p 549.00p 551.00p 331233
08/04/2026 550.00p 563.06p 550.00p 557.00p 305689
07/04/2026 539.00p 544.00p 532.00p 535.00p 377792
02/04/2026 532.00p 540.00p 527.00p 536.00p 365425
01/04/2026 538.00p 543.00p 534.00p 540.00p 406442
31/03/2026 523.00p 527.00p 516.00p 526.00p 209391
30/03/2026 514.00p 524.00p 510.45p 518.00p 219702
27/03/2026 525.00p 533.00p 512.00p 516.00p 271639
26/03/2026 527.00p 531.33p 523.67p 526.00p 101238
25/03/2026 526.00p 535.00p 526.00p 532.00p 167561
24/03/2026 532.00p 532.00p 521.00p 522.00p 391115
23/03/2026 514.00p 535.00p 506.95p 528.00p 257563
20/03/2026 533.00p 535.00p 522.00p 523.00p 326818
19/03/2026 535.00p 539.00p 529.00p 531.00p 257095
18/03/2026 554.00p 554.00p 543.00p 545.00p 249070
17/03/2026 543.00p 550.00p 542.00p 546.00p 400228
16/03/2026 554.00p 555.00p 541.00p 546.00p 215765
13/03/2026 552.00p 558.00p 546.00p 549.00p 116725
12/03/2026 551.00p 559.00p 550.20p 551.00p 147836
11/03/2026 558.00p 562.00p 550.00p 556.00p 108186
10/03/2026 561.00p 568.00p 556.00p 560.00p 157423
09/03/2026 542.00p 550.00p 536.74p 549.00p 172106
06/03/2026 573.00p 573.00p 549.00p 553.00p 227285
05/03/2026 580.00p 580.00p 565.00p 565.00p 97645
04/03/2026 567.00p 579.00p 564.00p 576.00p 274672
03/03/2026 581.00p 581.00p 566.02p 570.00p 154234
02/03/2026 590.00p 595.00p 581.00p 591.00p 116502
27/02/2026 605.00p 607.80p 601.00p 605.00p 186036
26/02/2026 598.00p 605.00p 598.00p 601.00p 56375
25/02/2026 601.00p 603.00p 597.50p 600.00p 100859
24/02/2026 598.00p 601.00p 592.00p 597.00p 220118
23/02/2026 605.00p 605.00p 597.00p 598.00p 341938
20/02/2026 598.00p 605.00p 594.00p 604.00p 213302
19/02/2026 597.00p 599.00p 593.57p 595.00p 257481
18/02/2026 592.00p 600.00p 590.00p 598.00p 241935
17/02/2026 585.00p 593.00p 582.00p 593.00p 487819
16/02/2026 588.00p 591.00p 584.00p 584.00p 798286
13/02/2026 582.00p 590.00p 581.56p 587.00p 120573
12/02/2026 594.00p 594.00p 581.00p 581.00p 303929
11/02/2026 599.00p 599.00p 588.00p 588.00p 438761
10/02/2026 593.00p 600.00p 591.00p 598.00p 240077
09/02/2026 585.00p 593.00p 585.00p 592.00p 90741
06/02/2026 583.00p 585.00p 577.00p 585.00p 126320
05/02/2026 585.00p 588.00p 580.00p 582.00p 160855
04/02/2026 584.00p 585.00p 578.00p 582.00p 334055
03/02/2026 591.00p 593.00p 580.00p 582.00p 279559
02/02/2026 582.00p 589.00p 581.00p 589.00p 265660
30/01/2026 585.00p 589.00p 582.00p 586.00p 89648
29/01/2026 594.00p 594.00p 583.00p 583.00p 153035
28/01/2026 600.00p 601.00p 591.00p 592.00p 256814
27/01/2026 602.00p 602.00p 597.56p 598.00p 65220
26/01/2026 598.00p 601.00p 596.00p 597.00p 61859
23/01/2026 599.00p 603.00p 594.00p 600.00p 140825
22/01/2026 601.00p 604.00p 598.00p 602.00p 149189
21/01/2026 594.00p 599.00p 590.00p 596.00p 134481
20/01/2026 593.00p 598.00p 587.00p 597.00p 106526
19/01/2026 600.00p 602.00p 594.00p 595.00p 84637
16/01/2026 609.00p 610.00p 605.00p 607.00p 132804
15/01/2026 610.00p 610.00p 605.00p 608.00p 139619
14/01/2026 602.00p 607.43p 601.00p 605.00p 199647
13/01/2026 608.00p 608.00p 602.00p 604.00p 137989
12/01/2026 587.00p 607.00p 576.00p 606.00p 118987
09/01/2026 599.00p 604.00p 595.00p 603.00p 244698
08/01/2026 593.00p 598.00p 593.00p 596.00p 208333
07/01/2026 598.00p 598.00p 591.00p 597.00p 200382
06/01/2026 591.00p 593.00p 586.00p 592.00p 272011
05/01/2026 589.00p 592.00p 585.00p 591.00p 282355
02/01/2026 579.00p 586.00p 577.04p 585.00p 135069
01/01/2026 585.00p 585.00p 576.00p 581.00p 75025
31/12/2025 585.00p 585.00p 576.00p 581.00p 75025
30/12/2025 571.00p 583.00p 571.00p 582.00p 66579
29/12/2025 583.00p 583.00p 573.00p 576.00p 101459
26/12/2025 580.00p 580.00p 574.00p 577.00p 147633
25/12/2025 580.00p 580.00p 574.00p 577.00p 147633
24/12/2025 580.00p 580.00p 574.00p 577.00p 147633
23/12/2025 579.00p 579.00p 574.00p 577.00p 162209
22/12/2025 582.00p 582.00p 571.73p 574.00p 171104
19/12/2025 576.00p 580.00p 574.00p 578.00p 149357
18/12/2025 570.00p 577.00p 569.00p 576.00p 187453
17/12/2025 573.00p 578.00p 571.00p 572.00p 243787
16/12/2025 573.00p 577.00p 571.00p 572.00p 152543
15/12/2025 577.00p 577.00p 573.00p 574.00p 65178
12/12/2025 576.00p 578.00p 573.00p 573.00p 218879
11/12/2025 576.00p 576.00p 568.00p 574.00p 93258
10/12/2025 569.00p 574.00p 568.00p 568.00p 166942
09/12/2025 573.00p 574.00p 569.00p 571.00p 162819
08/12/2025 576.00p 576.00p 570.00p 573.00p 87202
05/12/2025 572.00p 576.00p 570.00p 573.00p 175432
04/12/2025 567.00p 573.29p 567.00p 572.00p 247872
03/12/2025 571.00p 573.00p 567.09p 571.00p 204862
02/12/2025 570.00p 572.00p 565.78p 570.00p 99090
01/12/2025 568.00p 570.00p 565.00p 567.00p 83823
28/11/2025 566.00p 570.00p 565.00p 570.00p 86789
27/11/2025 567.00p 569.00p 563.39p 566.00p 108082
26/11/2025 563.00p 568.00p 561.00p 566.00p 210377
25/11/2025 557.00p 560.00p 554.22p 558.00p 151946
24/11/2025 560.00p 566.00p 556.00p 557.00p 183729
21/11/2025 558.00p 563.00p 553.50p 556.00p 239042
20/11/2025 570.00p 571.00p 561.62p 564.00p 120363
19/11/2025 568.00p 570.00p 565.00p 567.00p 176129
18/11/2025 573.00p 573.00p 564.00p 567.00p 405159
17/11/2025 583.00p 588.00p 577.00p 578.00p 222150
14/11/2025 587.00p 588.00p 579.00p 585.00p 153262
13/11/2025 597.00p 604.00p 589.00p 589.00p 148080
12/11/2025 594.00p 601.00p 594.00p 598.00p 104176
11/11/2025 584.00p 592.00p 581.89p 591.00p 177969
10/11/2025 581.00p 585.25p 577.25p 581.00p 122518
07/11/2025 584.00p 590.00p 572.75p 573.00p 242885
06/11/2025 600.00p 600.00p 584.00p 584.00p 275873
05/11/2025 593.00p 597.00p 589.00p 596.00p 169594
04/11/2025 599.00p 599.00p 591.00p 592.00p 95635
03/11/2025 599.00p 603.00p 598.00p 599.00p 159824
31/10/2025 604.00p 605.00p 599.00p 599.00p 167409
30/10/2025 614.00p 614.00p 601.00p 602.00p 223979
29/10/2025 608.00p 611.00p 604.00p 608.00p 139374
28/10/2025 605.00p 611.00p 603.00p 607.00p 106759
27/10/2025 610.00p 611.00p 605.00p 605.00p 92304
24/10/2025 600.00p 608.00p 600.00p 607.00p 97153
23/10/2025 595.00p 603.00p 595.00p 602.00p 153087
22/10/2025 593.00p 601.00p 592.00p 598.00p 109205
21/10/2025 596.00p 598.00p 594.25p 597.00p 94041
20/10/2025 592.00p 597.00p 588.00p 595.00p 148368
17/10/2025 589.00p 592.00p 582.00p 591.00p 133926
16/10/2025 594.00p 594.00p 587.00p 593.00p 73749

*Close Price adjusted for both dividends and splits