BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 422.00 | 430.00 | 418.50 | 418.50 | 397.68 | 54,696 |
| 2022-07-13 | 426.00 | 436.00 | 421.00 | 424.00 | 402.90 | 47,106 |
| 2022-07-12 | 430.00 | 435.63 | 421.49 | 431.00 | 409.56 | 123,221 |
| 2022-07-11 | 424.00 | 432.00 | 421.00 | 432.00 | 410.51 | 79,029 |
| 2022-07-08 | 427.50 | 434.72 | 425.00 | 430.00 | 408.61 | 99,517 |
| 2022-07-07 | 433.50 | 433.77 | 423.76 | 431.00 | 409.56 | 65,418 |
| 2022-07-06 | 426.50 | 431.75 | 419.78 | 430.50 | 409.08 | 77,311 |
| 2022-07-05 | 426.50 | 430.84 | 418.00 | 418.00 | 397.20 | 72,428 |
| 2022-07-04 | 426.00 | 430.00 | 423.37 | 430.00 | 408.61 | 26,855 |
| 2022-07-01 | 429.00 | 431.50 | 419.31 | 426.00 | 404.80 | 46,084 |
| 2022-06-30 | 430.50 | 431.00 | 416.00 | 428.50 | 407.18 | 82,231 |
| 2022-06-29 | 431.00 | 435.62 | 424.04 | 435.50 | 413.83 | 71,454 |
| 2022-06-28 | 440.00 | 442.21 | 432.34 | 438.50 | 416.68 | 76,642 |
| 2022-06-27 | 432.00 | 439.00 | 424.00 | 439.00 | 417.16 | 40,318 |
| 2022-06-24 | 410.00 | 436.00 | 410.00 | 434.00 | 412.41 | 124,575 |
| 2022-06-23 | 419.50 | 424.00 | 413.68 | 423.00 | 401.95 | 68,783 |
| 2022-06-22 | 415.50 | 422.00 | 410.50 | 420.00 | 399.10 | 54,146 |
| 2022-06-21 | 430.00 | 433.50 | 417.58 | 418.50 | 397.68 | 73,750 |
| 2022-06-20 | 417.00 | 422.73 | 410.10 | 422.00 | 401.00 | 67,789 |
| 2022-06-17 | 421.00 | 426.50 | 410.76 | 419.00 | 398.15 | 134,107 |
| 2022-06-16 | 430.50 | 430.50 | 411.24 | 415.50 | 394.83 | 68,618 |
| 2022-06-15 | 427.00 | 434.00 | 420.93 | 430.00 | 408.61 | 166,130 |
| 2022-06-14 | 431.50 | 442.70 | 421.00 | 426.00 | 404.80 | 212,884 |
| 2022-06-13 | 430.50 | 440.00 | 425.50 | 437.50 | 415.73 | 105,213 |
| 2022-06-10 | 450.50 | 462.00 | 438.50 | 440.00 | 418.11 | 74,076 |
| 2022-06-09 | 462.50 | 471.07 | 452.00 | 453.00 | 430.46 | 83,457 |
| 2022-06-08 | 464.00 | 472.40 | 460.50 | 464.00 | 440.91 | 81,069 |
| 2022-06-07 | 460.00 | 475.00 | 460.00 | 463.50 | 440.44 | 54,722 |
| 2022-06-06 | 474.50 | 475.00 | 462.50 | 467.50 | 444.24 | 73,964 |
| 2022-06-01 | 467.00 | 469.45 | 461.00 | 465.00 | 441.86 | 47,646 |
| 2022-05-31 | 455.50 | 469.00 | 455.50 | 463.00 | 439.96 | 75,299 |
| 2022-05-30 | 463.50 | 469.00 | 451.80 | 466.00 | 442.81 | 77,322 |
| 2022-05-27 | 454.00 | 460.00 | 443.18 | 460.00 | 437.11 | 68,982 |
| 2022-05-26 | 450.50 | 450.50 | 439.28 | 450.00 | 427.61 | 60,944 |
| 2022-05-25 | 451.00 | 452.00 | 442.70 | 446.50 | 424.28 | 87,895 |
| 2022-05-24 | 437.50 | 451.22 | 432.50 | 451.00 | 428.56 | 250,010 |
| 2022-05-23 | 445.00 | 452.23 | 443.39 | 446.50 | 424.28 | 59,832 |
| 2022-05-20 | 442.00 | 449.50 | 435.50 | 442.00 | 420.01 | 63,747 |
| 2022-05-19 | 443.50 | 443.50 | 434.00 | 436.00 | 414.31 | 160,528 |
| 2022-05-18 | 445.00 | 450.00 | 437.50 | 450.00 | 425.95 | 289,722 |
| 2022-05-17 | 454.00 | 454.00 | 436.98 | 448.00 | 424.05 | 142,858 |
| 2022-05-16 | 438.00 | 446.77 | 433.00 | 446.50 | 422.63 | 74,430 |
| 2022-05-13 | 445.00 | 451.50 | 438.62 | 443.00 | 419.32 | 91,626 |
| 2022-05-12 | 450.00 | 450.00 | 429.50 | 445.50 | 421.69 | 117,494 |
| 2022-05-11 | 445.50 | 453.00 | 436.15 | 450.50 | 426.42 | 146,793 |
| 2022-05-10 | 435.50 | 454.50 | 435.50 | 449.00 | 425.00 | 92,052 |
| 2022-05-09 | 459.00 | 466.98 | 436.00 | 446.00 | 422.16 | 106,990 |
| 2022-05-06 | 475.50 | 478.08 | 460.70 | 465.50 | 440.62 | 147,867 |
| 2022-05-05 | 500.00 | 500.00 | 477.00 | 481.00 | 455.29 | 77,413 |
| 2022-05-04 | 495.50 | 502.75 | 481.00 | 482.00 | 456.24 | 121,417 |
| 2022-05-03 | 518.00 | 518.00 | 492.04 | 496.00 | 469.49 | 202,121 |
| 2022-04-29 | 517.00 | 518.70 | 505.00 | 505.00 | 478.01 | 65,690 |
| 2022-04-28 | 515.00 | 516.40 | 501.00 | 503.00 | 476.11 | 78,507 |
| 2022-04-27 | 503.00 | 508.50 | 499.00 | 499.00 | 472.33 | 43,459 |
| 2022-04-26 | 525.00 | 528.00 | 503.00 | 503.00 | 476.11 | 63,707 |
| 2022-04-25 | 524.00 | 524.00 | 505.00 | 514.00 | 486.53 | 116,258 |
| 2022-04-22 | 529.00 | 532.00 | 524.00 | 524.00 | 495.99 | 65,674 |
| 2022-04-21 | 538.00 | 541.48 | 527.00 | 534.00 | 505.46 | 92,455 |
| 2022-04-20 | 522.00 | 535.00 | 521.00 | 531.00 | 502.62 | 38,887 |
| 2022-04-19 | 525.00 | 534.00 | 519.00 | 525.00 | 496.94 | 82,280 |
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.