BlackRock Latin American Inv Trust (BRLA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Latin American Inv Trust

Date Open High Low Close* Volume
23/05/2025 328.00p 345.00p 324.00p 333.50p 98439
22/05/2025 345.00p 349.00p 333.00p 342.00p 87066
21/05/2025 338.00p 350.54p 338.00p 342.00p 19185
20/05/2025 349.00p 352.02p 343.00p 346.50p 62330
19/05/2025 342.00p 350.00p 342.00p 346.00p 35739
16/05/2025 349.00p 350.00p 331.00p 343.00p 250041
15/05/2025 344.00p 349.00p 328.00p 342.50p 77948
14/05/2025 343.00p 349.00p 333.00p 344.50p 63603
13/05/2025 340.00p 346.30p 335.24p 335.50p 36616
12/05/2025 340.00p 350.68p 334.50p 340.50p 166156
09/05/2025 336.00p 340.00p 319.00p 340.00p 65251
08/05/2025 321.00p 336.00p 311.00p 336.00p 69422
07/05/2025 316.00p 328.00p 316.00p 318.50p 12475
06/05/2025 316.00p 336.00p 314.52p 327.00p 115959
02/05/2025 330.00p 334.00p 318.50p 326.00p 40092
01/05/2025 308.00p 325.00p 308.00p 319.00p 60933
30/04/2025 310.00p 325.00p 309.00p 313.00p 44430
29/04/2025 309.00p 321.86p 308.00p 316.50p 135024
28/04/2025 312.00p 319.00p 301.00p 309.00p 53510
25/04/2025 309.00p 322.00p 301.00p 322.00p 16077
24/04/2025 305.00p 311.00p 307.00p 308.50p 7801
23/04/2025 305.00p 322.00p 299.00p 307.00p 54675
22/04/2025 295.00p 305.00p 287.00p 305.00p 22212
17/04/2025 288.00p 303.00p 288.00p 303.00p 18541
16/04/2025 287.00p 305.00p 286.00p 295.00p 17567
15/04/2025 294.00p 304.00p 287.90p 294.00p 18958
14/04/2025 297.00p 304.00p 288.00p 296.00p 30290
11/04/2025 291.00p 305.00p 290.00p 292.00p 20292
10/04/2025 296.00p 305.00p 287.00p 295.50p 54927
09/04/2025 286.00p 293.00p 279.00p 281.50p 26719
08/04/2025 295.00p 304.00p 286.00p 292.00p 45815
07/04/2025 280.00p 285.99p 263.12p 285.00p 111544
04/04/2025 295.00p 313.00p 292.00p 292.00p 51535
03/04/2025 302.00p 312.00p 292.80p 312.00p 32404
02/04/2025 317.00p 317.00p 303.65p 304.50p 13291
01/04/2025 317.00p 317.00p 302.00p 303.00p 119930
31/03/2025 314.00p 311.00p 298.00p 306.00p 32980
28/03/2025 314.00p 317.00p 307.93p 308.50p 35239
27/03/2025 314.00p 310.95p 307.40p 309.50p 63449
26/03/2025 314.00p 319.00p 309.64p 312.00p 8857
25/03/2025 314.00p 319.00p 306.00p 313.50p 23231
24/03/2025 311.00p 318.00p 307.10p 316.00p 21402
21/03/2025 305.00p 314.32p 301.00p 309.00p 40932
20/03/2025 318.00p 318.00p 312.41p 313.00p 16433
19/03/2025 307.00p 316.92p 306.00p 315.00p 19883
18/03/2025 306.00p 315.98p 301.95p 312.50p 30730
17/03/2025 306.00p 313.29p 295.27p 312.00p 43138
14/03/2025 299.00p 310.00p 290.77p 306.00p 24258
13/03/2025 296.00p 301.00p 291.80p 299.00p 6346
12/03/2025 296.00p 308.00p 287.49p 301.00p 12646
11/03/2025 299.00p 311.00p 292.08p 300.50p 18527
10/03/2025 297.00p 311.00p 296.00p 301.50p 23647
07/03/2025 297.00p 306.00p 293.00p 295.00p 52746
06/03/2025 297.00p 312.00p 293.02p 297.00p 16074
05/03/2025 292.00p 309.00p 292.00p 295.50p 38876
04/03/2025 305.00p 309.00p 293.88p 295.50p 52154
03/03/2025 305.00p 314.00p 304.78p 309.50p 34740
28/02/2025 305.00p 314.00p 301.00p 307.00p 13889
27/02/2025 316.00p 316.00p 307.00p 311.50p 54721
26/02/2025 311.00p 318.00p 302.00p 310.00p 20412
25/02/2025 310.00p 319.00p 301.00p 307.00p 29892
24/02/2025 314.00p 320.00p 312.00p 314.00p 48342
21/02/2025 323.00p 326.00p 316.00p 316.00p 33805
20/02/2025 323.00p 329.00p 316.00p 319.50p 26310
19/02/2025 323.00p 327.55p 315.00p 322.00p 25375
18/02/2025 326.00p 327.00p 320.60p 323.50p 56841
17/02/2025 325.00p 325.00p 312.16p 325.00p 65809
14/02/2025 316.00p 320.00p 312.03p 320.00p 36279
13/02/2025 316.00p 318.00p 309.00p 316.00p 59693
12/02/2025 315.00p 315.80p 310.05p 315.00p 70544
11/02/2025 320.00p 320.00p 308.00p 316.00p 51269
10/02/2025 318.00p 318.00p 309.05p 318.00p 55096
07/02/2025 314.00p 314.97p 305.11p 310.00p 79159
06/02/2025 292.00p 312.00p 291.00p 307.50p 36686
05/02/2025 299.00p 309.00p 298.87p 300.00p 56764
04/02/2025 296.00p 309.00p 296.00p 304.00p 24393
03/02/2025 296.00p 308.32p 292.00p 303.00p 68587
31/01/2025 308.00p 312.03p 290.00p 305.00p 55006
30/01/2025 298.00p 305.00p 295.00p 303.50p 29029
29/01/2025 301.00p 307.00p 292.00p 297.00p 44480
28/01/2025 301.00p 311.00p 295.00p 306.00p 38646
27/01/2025 302.00p 303.78p 290.00p 295.50p 83335
24/01/2025 305.00p 306.80p 300.03p 305.00p 34671
23/01/2025 305.00p 307.00p 302.00p 302.00p 15732
22/01/2025 298.00p 310.00p 302.50p 302.50p 21422
21/01/2025 298.00p 302.66p 294.00p 302.00p 46778
20/01/2025 301.00p 310.00p 291.56p 302.00p 199308
17/01/2025 299.00p 301.00p 289.00p 293.50p 35534
16/01/2025 299.00p 299.00p 295.00p 297.00p 44705
15/01/2025 285.00p 297.00p 285.00p 293.50p 135363
14/01/2025 295.00p 295.00p 286.00p 290.00p 49130
13/01/2025 286.00p 289.92p 284.64p 288.00p 63810
10/01/2025 290.00p 290.00p 282.00p 287.00p 34577
09/01/2025 288.00p 294.00p 281.00p 294.00p 33071
08/01/2025 291.00p 291.50p 287.00p 288.50p 97762
07/01/2025 287.00p 291.00p 280.00p 286.00p 22555
06/01/2025 280.00p 291.00p 280.00p 286.00p 41446
03/01/2025 284.00p 291.00p 277.04p 284.00p 37759
02/01/2025 281.00p 289.00p 281.00p 285.00p 131538
31/12/2024 280.00p 290.00p 278.00p 278.00p 8846
30/12/2024 281.00p 284.00p 277.34p 277.50p 22148
27/12/2024 300.00p 300.00p 279.59p 280.50p 20586
24/12/2024 282.00p 297.73p 275.00p 285.00p 23381
23/12/2024 285.00p 296.98p 276.54p 289.00p 28747
20/12/2024 287.00p 297.00p 277.22p 285.00p 39554
19/12/2024 282.00p 290.20p 279.00p 280.50p 39351
18/12/2024 283.00p 296.00p 283.00p 283.00p 90846
17/12/2024 285.00p 303.00p 282.00p 282.00p 100132
16/12/2024 295.00p 296.95p 283.00p 287.00p 42121
13/12/2024 290.00p 297.30p 283.00p 291.00p 48879
12/12/2024 291.00p 299.75p 283.00p 293.50p 68417
11/12/2024 292.00p 299.00p 289.97p 290.50p 62530
10/12/2024 288.00p 295.00p 284.00p 290.00p 50481
09/12/2024 288.00p 303.00p 285.44p 288.00p 74056
06/12/2024 289.00p 296.00p 283.00p 288.50p 90113
05/12/2024 294.00p 305.00p 284.10p 292.00p 101152
04/12/2024 295.00p 302.00p 289.00p 289.00p 44812
03/12/2024 292.00p 299.96p 287.22p 288.50p 53530
02/12/2024 289.00p 298.00p 287.28p 289.00p 65574
29/11/2024 299.00p 305.00p 289.00p 291.00p 116308
28/11/2024 306.00p 319.00p 301.50p 301.50p 54629
27/11/2024 311.00p 316.36p 303.88p 310.00p 29422
26/11/2024 307.00p 312.00p 300.00p 308.00p 32629
25/11/2024 307.00p 308.34p 302.00p 302.00p 18331
22/11/2024 305.00p 320.00p 300.00p 304.00p 30677
21/11/2024 305.00p 319.00p 300.00p 300.00p 51870
20/11/2024 307.00p 320.00p 305.00p 305.00p 41216
19/11/2024 308.00p 310.64p 307.10p 307.50p 24396
18/11/2024 308.00p 319.00p 304.60p 307.00p 46500
15/11/2024 301.00p 312.00p 300.90p 306.50p 68564
14/11/2024 307.00p 314.50p 301.80p 307.00p 65608
13/11/2024 311.00p 321.00p 305.00p 307.50p 105276
12/11/2024 316.00p 316.74p 305.56p 315.50p 54144
11/11/2024 313.00p 323.00p 310.00p 316.00p 30594
08/11/2024 308.00p 322.00p 308.00p 313.00p 40203
07/11/2024 320.00p 320.00p 309.92p 316.50p 47962
06/11/2024 318.00p 319.00p 301.00p 315.50p 37144
05/11/2024 305.00p 317.85p 302.00p 313.00p 37026
04/11/2024 309.00p 316.00p 305.00p 311.00p 46684
01/11/2024 310.00p 324.26p 305.00p 309.00p 42912
31/10/2024 315.00p 326.00p 310.00p 311.50p 34359
30/10/2024 314.00p 328.00p 310.00p 311.50p 44833
29/10/2024 313.00p 331.00p 311.00p 312.50p 19592
28/10/2024 320.00p 330.00p 311.00p 313.00p 41723
25/10/2024 319.00p 329.00p 311.00p 315.00p 19747
24/10/2024 327.00p 328.00p 312.00p 315.00p 39222
23/10/2024 317.00p 331.00p 311.36p 315.00p 218009
22/10/2024 311.00p 323.10p 307.00p 310.00p 115900
21/10/2024 315.00p 332.00p 313.00p 314.00p 29762
18/10/2024 314.00p 329.00p 306.00p 313.50p 93539
17/10/2024 313.00p 328.36p 311.00p 316.00p 72728
16/10/2024 321.00p 321.00p 316.00p 317.00p 71091
15/10/2024 318.00p 332.00p 319.00p 320.50p 23933
14/10/2024 318.00p 332.00p 317.96p 321.00p 27527
11/10/2024 321.00p 331.10p 316.57p 318.00p 40579
10/10/2024 325.00p 337.00p 316.28p 321.50p 57018
09/10/2024 323.00p 340.00p 322.55p 323.00p 19757
08/10/2024 335.00p 340.00p 327.00p 330.00p 36530
07/10/2024 333.00p 339.00p 322.60p 331.00p 40163
04/10/2024 320.00p 341.00p 319.00p 330.50p 66256
03/10/2024 329.00p 341.00p 321.00p 321.50p 34305
02/10/2024 320.00p 341.00p 320.00p 328.50p 32254
01/10/2024 325.00p 333.00p 321.00p 327.00p 62850
30/09/2024 339.00p 339.00p 321.36p 326.00p 66175
27/09/2024 331.00p 338.14p 322.00p 325.00p 40449
26/09/2024 339.00p 339.00p 324.78p 327.50p 32746
25/09/2024 339.00p 341.00p 327.84p 328.00p 34534
24/09/2024 326.00p 334.00p 323.82p 328.50p 86279
23/09/2024 326.00p 332.00p 322.00p 324.50p 69860
20/09/2024 333.00p 341.08p 320.00p 320.00p 93540
19/09/2024 341.00p 342.00p 330.08p 339.50p 68624
18/09/2024 341.00p 345.05p 333.69p 340.50p 73149
17/09/2024 350.00p 350.00p 330.00p 340.50p 48564
16/09/2024 340.00p 343.00p 326.02p 340.00p 38524
13/09/2024 330.00p 339.07p 327.06p 336.50p 55253
12/09/2024 342.00p 338.30p 327.87p 330.50p 42987
11/09/2024 342.00p 342.00p 325.56p 328.00p 65626
10/09/2024 338.00p 346.00p 324.00p 325.50p 94188
09/09/2024 332.00p 337.00p 327.00p 330.00p 334401
06/09/2024 335.00p 340.53p 329.58p 330.00p 109060
05/09/2024 340.00p 343.55p 336.00p 336.00p 28158
04/09/2024 348.00p 349.00p 340.18p 345.00p 19527
03/09/2024 344.00p 348.00p 339.96p 341.50p 29590
02/09/2024 346.00p 349.84p 343.41p 346.00p 25819
30/08/2024 344.00p 355.00p 344.00p 344.00p 7474
29/08/2024 348.00p 354.68p 344.00p 344.00p 59091
28/08/2024 346.00p 359.00p 346.00p 346.50p 18049
27/08/2024 351.00p 358.00p 346.00p 347.00p 175221
23/08/2024 358.00p 363.00p 351.00p 351.00p 16718
22/08/2024 355.00p 369.17p 353.00p 353.00p 8246
21/08/2024 364.00p 371.00p 359.50p 359.50p 11815
20/08/2024 362.00p 369.55p 352.00p 357.50p 96457
19/08/2024 361.00p 363.00p 350.00p 361.50p 21906
16/08/2024 361.00p 362.00p 352.64p 360.00p 44224
15/08/2024 346.00p 360.00p 338.00p 359.50p 41859
14/08/2024 349.00p 356.00p 342.66p 353.50p 17662
13/08/2024 344.00p 353.00p 337.00p 348.50p 92048
12/08/2024 344.00p 351.00p 334.67p 351.00p 33719
09/08/2024 343.00p 344.00p 334.76p 341.50p 18146
08/08/2024 330.00p 336.40p 316.00p 336.00p 47447

*Close Price adjusted for both dividends and splits