BlackRock Greater Europe Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 618.00 | 618.00 | 608.00 | 612.00 | 579.29 | 136,341 |
| 2022-01-19 | 610.00 | 618.90 | 605.32 | 608.00 | 575.50 | 376,895 |
| 2022-01-18 | 630.00 | 630.00 | 610.09 | 614.00 | 581.18 | 194,226 |
| 2022-01-17 | 630.00 | 632.00 | 622.00 | 632.00 | 598.22 | 282,530 |
| 2022-01-14 | 640.00 | 643.80 | 624.42 | 628.00 | 594.43 | 153,106 |
| 2022-01-13 | 640.00 | 652.00 | 640.00 | 642.00 | 607.68 | 161,012 |
| 2022-01-12 | 648.00 | 650.00 | 640.40 | 648.00 | 613.36 | 278,370 |
| 2022-01-11 | 644.00 | 644.00 | 636.00 | 640.00 | 605.79 | 340,879 |
| 2022-01-10 | 658.00 | 664.20 | 632.00 | 642.00 | 607.68 | 226,245 |
| 2022-01-07 | 666.00 | 666.18 | 658.00 | 662.00 | 626.62 | 176,190 |
| 2022-01-06 | 676.00 | 682.00 | 662.00 | 662.00 | 626.62 | 160,195 |
| 2022-01-05 | 696.00 | 698.00 | 686.00 | 686.00 | 649.33 | 289,025 |
| 2022-01-04 | 706.00 | 708.00 | 692.00 | 692.00 | 655.01 | 284,007 |
| 2021-12-31 | 696.00 | 704.00 | 694.00 | 694.00 | 656.91 | 59,051 |
| 2021-12-30 | 700.00 | 704.00 | 696.20 | 704.00 | 666.37 | 34,593 |
| 2021-12-29 | 696.00 | 704.00 | 690.29 | 702.00 | 664.48 | 142,417 |
| 2021-12-24 | 688.00 | 692.00 | 682.95 | 689.00 | 652.17 | 27,339 |
| 2021-12-23 | 688.00 | 694.00 | 682.00 | 694.00 | 656.91 | 153,250 |
| 2021-12-22 | 680.00 | 686.00 | 680.00 | 684.00 | 647.44 | 127,623 |
| 2021-12-21 | 682.00 | 688.00 | 676.00 | 676.00 | 639.87 | 241,937 |
| 2021-12-20 | 674.00 | 678.00 | 664.54 | 678.00 | 641.76 | 188,249 |
| 2021-12-17 | 696.00 | 696.00 | 676.75 | 686.00 | 649.33 | 704,252 |
| 2021-12-16 | 690.00 | 704.00 | 688.00 | 696.00 | 658.80 | 192,518 |
| 2021-12-15 | 680.00 | 690.00 | 678.94 | 690.00 | 653.12 | 116,489 |
| 2021-12-14 | 696.00 | 700.96 | 678.28 | 680.00 | 643.65 | 123,561 |
| 2021-12-13 | 708.00 | 708.00 | 694.00 | 696.00 | 658.80 | 197,874 |
| 2021-12-10 | 706.00 | 708.92 | 700.00 | 704.00 | 666.37 | 122,030 |
| 2021-12-09 | 712.00 | 714.00 | 706.00 | 710.00 | 672.05 | 272,101 |
| 2021-12-08 | 698.00 | 713.88 | 697.40 | 704.00 | 666.37 | 173,063 |
| 2021-12-07 | 682.00 | 702.00 | 678.94 | 702.00 | 664.48 | 231,881 |
| 2021-12-06 | 682.00 | 683.00 | 672.00 | 680.00 | 643.65 | 113,829 |
| 2021-12-03 | 686.00 | 688.00 | 676.00 | 678.00 | 641.76 | 172,018 |
| 2021-12-02 | 694.00 | 694.26 | 679.04 | 686.00 | 649.33 | 167,222 |
| 2021-12-01 | 696.00 | 700.00 | 690.00 | 698.00 | 660.69 | 153,168 |
| 2021-11-30 | 684.00 | 697.60 | 683.33 | 696.00 | 658.80 | 193,143 |
| 2021-11-29 | 682.00 | 692.00 | 682.00 | 692.00 | 655.01 | 129,590 |
| 2021-11-26 | 678.00 | 685.80 | 668.00 | 680.00 | 643.65 | 412,800 |
| 2021-11-25 | 690.00 | 696.00 | 687.56 | 690.00 | 653.12 | 131,713 |
| 2021-11-24 | 698.00 | 699.02 | 680.00 | 688.00 | 651.23 | 251,889 |
| 2021-11-23 | 714.00 | 714.00 | 692.02 | 694.00 | 656.91 | 343,902 |
| 2021-11-22 | 724.00 | 727.16 | 716.00 | 718.00 | 679.62 | 233,685 |
| 2021-11-19 | 722.00 | 728.00 | 720.00 | 720.00 | 681.52 | 85,614 |
| 2021-11-18 | 726.00 | 728.00 | 716.00 | 716.00 | 677.73 | 133,638 |
| 2021-11-17 | 724.00 | 729.85 | 722.00 | 722.00 | 679.10 | 223,579 |
| 2021-11-16 | 728.00 | 732.00 | 722.30 | 726.00 | 682.86 | 171,138 |
| 2021-11-15 | 726.00 | 732.00 | 724.00 | 730.00 | 686.63 | 320,848 |
| 2021-11-12 | 718.00 | 730.00 | 718.00 | 730.00 | 686.63 | 116,976 |
| 2021-11-11 | 722.00 | 726.00 | 720.00 | 720.00 | 677.22 | 205,432 |
| 2021-11-10 | 724.00 | 727.70 | 714.00 | 720.00 | 677.22 | 295,645 |
| 2021-11-09 | 728.00 | 728.68 | 721.20 | 722.00 | 679.10 | 241,741 |
| 2021-11-08 | 728.00 | 728.00 | 720.00 | 728.00 | 684.75 | 182,088 |
| 2021-11-05 | 724.00 | 730.00 | 722.00 | 722.00 | 679.10 | 199,350 |
| 2021-11-04 | 712.00 | 724.00 | 708.00 | 724.00 | 680.98 | 171,338 |
| 2021-11-03 | 700.00 | 712.00 | 700.00 | 708.00 | 665.93 | 722,094 |
| 2021-11-02 | 694.00 | 708.00 | 694.00 | 708.00 | 665.93 | 243,580 |
| 2021-11-01 | 692.00 | 700.00 | 690.12 | 700.00 | 658.41 | 210,514 |
| 2021-10-29 | 682.00 | 692.00 | 680.63 | 692.00 | 650.88 | 108,840 |
| 2021-10-28 | 688.00 | 688.24 | 682.00 | 686.00 | 645.24 | 94,844 |
| 2021-10-27 | 688.00 | 688.40 | 682.00 | 682.00 | 641.48 | 202,743 |
| 2021-10-26 | 684.00 | 688.00 | 682.00 | 682.00 | 641.48 | 202,909 |
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.