BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 534.00 | 534.37 | 528.00 | 530.00 | 501.67 | 63,870 |
| 2022-04-13 | 529.00 | 532.00 | 523.30 | 532.00 | 503.56 | 69,796 |
| 2022-04-12 | 530.00 | 534.00 | 525.00 | 532.00 | 503.56 | 164,461 |
| 2022-04-11 | 535.00 | 535.24 | 527.00 | 534.00 | 505.46 | 96,269 |
| 2022-04-08 | 543.00 | 544.04 | 534.00 | 534.00 | 505.46 | 83,272 |
| 2022-04-07 | 534.00 | 541.00 | 532.47 | 538.00 | 509.24 | 69,464 |
| 2022-04-06 | 551.00 | 552.00 | 531.50 | 537.00 | 508.30 | 202,310 |
| 2022-04-05 | 553.00 | 554.00 | 549.00 | 554.00 | 524.39 | 370,219 |
| 2022-04-04 | 568.00 | 568.00 | 551.00 | 552.00 | 522.50 | 185,793 |
| 2022-04-01 | 562.00 | 565.55 | 557.00 | 557.00 | 527.23 | 135,912 |
| 2022-03-31 | 568.00 | 568.00 | 556.00 | 556.00 | 526.28 | 73,774 |
| 2022-03-30 | 564.00 | 568.00 | 560.00 | 562.00 | 531.96 | 140,375 |
| 2022-03-29 | 540.00 | 566.00 | 540.00 | 564.00 | 533.85 | 149,911 |
| 2022-03-28 | 536.00 | 546.50 | 533.06 | 542.00 | 513.03 | 151,490 |
| 2022-03-25 | 536.00 | 544.00 | 532.00 | 534.00 | 505.46 | 229,432 |
| 2022-03-24 | 526.00 | 542.00 | 526.00 | 530.00 | 501.67 | 149,227 |
| 2022-03-23 | 536.00 | 542.50 | 530.00 | 538.00 | 509.24 | 146,322 |
| 2022-03-22 | 534.00 | 542.00 | 530.00 | 536.00 | 507.35 | 132,255 |
| 2022-03-21 | 538.00 | 539.88 | 528.00 | 536.00 | 507.35 | 176,649 |
| 2022-03-18 | 522.00 | 538.00 | 522.00 | 530.00 | 501.67 | 146,611 |
| 2022-03-17 | 518.00 | 534.00 | 518.00 | 528.00 | 499.78 | 220,497 |
| 2022-03-16 | 495.00 | 523.96 | 489.47 | 516.00 | 488.42 | 143,931 |
| 2022-03-15 | 477.00 | 492.62 | 477.00 | 492.00 | 465.70 | 198,692 |
| 2022-03-14 | 489.00 | 497.00 | 483.80 | 490.00 | 463.81 | 126,792 |
| 2022-03-11 | 475.00 | 492.00 | 473.66 | 488.00 | 461.92 | 111,496 |
| 2022-03-10 | 476.00 | 483.00 | 471.02 | 478.00 | 452.45 | 221,765 |
| 2022-03-09 | 470.00 | 482.00 | 464.00 | 482.00 | 456.24 | 203,679 |
| 2022-03-08 | 453.00 | 469.97 | 446.00 | 456.00 | 431.63 | 209,833 |
| 2022-03-07 | 477.00 | 477.00 | 436.35 | 464.00 | 439.20 | 544,126 |
| 2022-03-04 | 496.00 | 505.36 | 475.00 | 484.00 | 458.13 | 256,906 |
| 2022-03-03 | 528.00 | 532.00 | 508.00 | 512.00 | 484.63 | 192,467 |
| 2022-03-02 | 520.00 | 532.00 | 512.00 | 532.00 | 503.56 | 137,826 |
| 2022-03-01 | 536.00 | 544.00 | 516.00 | 520.00 | 492.21 | 211,636 |
| 2022-02-28 | 542.00 | 544.00 | 533.00 | 538.00 | 509.24 | 139,151 |
| 2022-02-25 | 524.00 | 550.00 | 522.44 | 550.00 | 520.60 | 204,222 |
| 2022-02-24 | 530.00 | 530.00 | 507.50 | 522.00 | 494.10 | 281,884 |
| 2022-02-23 | 546.00 | 558.00 | 544.00 | 546.00 | 516.82 | 144,824 |
| 2022-02-22 | 538.00 | 554.00 | 522.06 | 544.00 | 514.92 | 264,458 |
| 2022-02-21 | 572.00 | 576.00 | 538.00 | 550.00 | 520.60 | 312,509 |
| 2022-02-18 | 586.00 | 586.00 | 567.93 | 574.00 | 543.32 | 111,223 |
| 2022-02-17 | 588.00 | 591.16 | 578.00 | 578.00 | 547.11 | 61,798 |
| 2022-02-16 | 584.00 | 592.00 | 582.00 | 584.00 | 552.78 | 115,090 |
| 2022-02-15 | 574.00 | 586.00 | 566.00 | 582.00 | 550.89 | 159,524 |
| 2022-02-14 | 580.00 | 585.30 | 561.57 | 572.00 | 541.43 | 262,283 |
| 2022-02-11 | 590.00 | 596.00 | 586.00 | 592.00 | 560.36 | 125,402 |
| 2022-02-10 | 608.00 | 608.00 | 596.00 | 602.00 | 569.82 | 208,576 |
| 2022-02-09 | 590.00 | 608.00 | 586.96 | 600.00 | 567.93 | 178,877 |
| 2022-02-08 | 598.00 | 600.00 | 582.00 | 584.00 | 552.78 | 145,971 |
| 2022-02-07 | 598.00 | 599.80 | 588.04 | 592.00 | 560.36 | 78,514 |
| 2022-02-04 | 600.00 | 608.00 | 591.04 | 592.00 | 560.36 | 112,973 |
| 2022-02-03 | 612.00 | 612.00 | 594.00 | 602.00 | 569.82 | 131,573 |
| 2022-02-02 | 614.00 | 617.39 | 606.00 | 606.00 | 573.61 | 403,714 |
| 2022-02-01 | 598.00 | 612.00 | 592.00 | 608.00 | 575.50 | 363,804 |
| 2022-01-31 | 580.00 | 594.00 | 577.68 | 590.00 | 558.46 | 256,356 |
| 2022-01-28 | 570.00 | 579.51 | 567.01 | 576.00 | 545.21 | 416,665 |
| 2022-01-27 | 570.00 | 580.84 | 566.10 | 580.00 | 549.00 | 251,187 |
| 2022-01-26 | 572.00 | 588.00 | 569.00 | 576.00 | 545.21 | 171,798 |
| 2022-01-25 | 574.00 | 578.00 | 564.00 | 570.00 | 539.53 | 238,837 |
| 2022-01-24 | 598.00 | 601.00 | 564.00 | 566.00 | 535.75 | 605,795 |
| 2022-01-21 | 606.00 | 611.21 | 596.00 | 600.00 | 567.93 | 242,965 |
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.