BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,089.73
+16.12 (1.50%)
At close: Feb 20, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,072.27 | 1,103.00 | 1,067.66 | 1,089.73 | 1,089.73 | 1.50% | 1,128 |
| Feb 19, 2026 | 1,093.00 | 1,097.28 | 1,064.10 | 1,073.61 | 1,073.61 | -1.20% | 423 |
| Feb 18, 2026 | 1,072.65 | 1,108.17 | 1,055.17 | 1,086.65 | 1,086.65 | 1.29% | 416 |
| Feb 17, 2026 | 1,086.06 | 1,089.32 | 1,049.81 | 1,072.79 | 1,072.79 | 0.16% | 281 |
| Feb 13, 2026 | 1,050.05 | 1,072.68 | 1,031.54 | 1,071.03 | 1,071.03 | 0.92% | 333 |
| Feb 12, 2026 | 1,086.00 | 1,099.22 | 1,017.48 | 1,061.25 | 1,061.25 | -1.34% | 344 |
| Feb 11, 2026 | 1,095.99 | 1,108.00 | 1,060.00 | 1,075.71 | 1,075.71 | -1.26% | 368 |
| Feb 10, 2026 | 1,070.00 | 1,113.82 | 1,060.53 | 1,089.39 | 1,089.39 | 0.98% | 538 |
| Feb 9, 2026 | 1,073.04 | 1,078.79 | 1,044.00 | 1,078.79 | 1,078.79 | 2.31% | 488 |
| Feb 6, 2026 | 1,064.00 | 1,082.00 | 1,047.44 | 1,054.42 | 1,054.42 | -0.65% | 737 |
| Feb 5, 2026 | 1,072.70 | 1,085.00 | 1,049.24 | 1,061.31 | 1,061.31 | -1.13% | 455 |
| Feb 4, 2026 | 1,070.22 | 1,081.00 | 1,043.00 | 1,073.41 | 1,073.41 | 1.61% | 324 |
| Feb 3, 2026 | 1,120.75 | 1,134.34 | 1,052.00 | 1,056.35 | 1,056.35 | -6.02% | 873 |
| Feb 2, 2026 | 1,114.66 | 1,128.78 | 1,090.00 | 1,124.00 | 1,124.00 | 1.11% | 483 |
| Jan 30, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,111.66 | 1,111.66 | -1.17% | 260 |
| Jan 29, 2026 | 1,118.00 | 1,136.00 | 1,107.01 | 1,124.84 | 1,124.84 | 0.93% | 501 |
| Jan 28, 2026 | 1,114.99 | 1,117.24 | 1,098.00 | 1,114.49 | 1,114.49 | 0.98% | 356 |
| Jan 27, 2026 | 1,128.01 | 1,128.03 | 1,098.12 | 1,103.70 | 1,103.70 | -2.30% | 486 |
| Jan 26, 2026 | 1,122.82 | 1,138.88 | 1,107.76 | 1,129.71 | 1,129.71 | 0.24% | 282 |
| Jan 23, 2026 | 1,141.77 | 1,149.33 | 1,120.02 | 1,127.02 | 1,127.02 | -1.21% | 498 |
| Jan 22, 2026 | 1,130.16 | 1,150.00 | 1,126.00 | 1,140.81 | 1,140.81 | 1.81% | 771 |
| Jan 21, 2026 | 1,110.10 | 1,134.99 | 1,101.20 | 1,120.56 | 1,120.56 | 0.85% | 1,060 |
| Jan 20, 2026 | 1,158.00 | 1,158.00 | 1,108.38 | 1,111.08 | 1,111.08 | -5.12% | 712 |
| Jan 16, 2026 | 1,155.84 | 1,181.35 | 1,145.00 | 1,171.08 | 1,171.08 | 1.03% | 1,568 |
| Jan 15, 2026 | 1,089.98 | 1,161.44 | 1,078.00 | 1,159.10 | 1,159.10 | 6.82% | 2,094 |
| Jan 14, 2026 | 1,087.05 | 1,087.05 | 1,070.00 | 1,085.14 | 1,085.14 | -0.02% | 361 |
| Jan 13, 2026 | 1,087.11 | 1,094.00 | 1,070.00 | 1,085.34 | 1,085.34 | 0.18% | 2,726 |
| Jan 12, 2026 | 1,087.00 | 1,090.00 | 1,060.00 | 1,083.44 | 1,083.44 | -0.04% | 2,796 |
| Jan 9, 2026 | 1,090.95 | 1,106.70 | 1,080.00 | 1,083.88 | 1,083.88 | -0.28% | 806 |
| Jan 8, 2026 | 1,077.33 | 1,087.80 | 1,059.02 | 1,086.88 | 1,086.88 | 0.35% | 403 |
| Jan 7, 2026 | 1,115.42 | 1,122.47 | 1,077.89 | 1,083.06 | 1,083.06 | -2.51% | 386 |
| Jan 6, 2026 | 1,124.30 | 1,124.31 | 1,102.88 | 1,110.96 | 1,110.96 | -1.42% | 538 |
| Jan 5, 2026 | 1,087.22 | 1,131.05 | 1,074.83 | 1,127.00 | 1,127.00 | 4.39% | 789 |
| Jan 2, 2026 | 1,075.73 | 1,089.14 | 1,065.00 | 1,079.65 | 1,079.65 | 0.02% | 632 |
| Dec 31, 2025 | 1,083.58 | 1,094.07 | 1,073.57 | 1,079.43 | 1,079.43 | -0.49% | 155 |
| Dec 30, 2025 | 1,090.91 | 1,090.91 | 1,066.90 | 1,084.73 | 1,084.73 | -0.10% | 289 |
| Dec 29, 2025 | 1,091.42 | 1,096.81 | 1,073.01 | 1,085.80 | 1,085.80 | -0.39% | 216 |
| Dec 24, 2025 | 1,087.42 | 1,098.00 | 1,085.00 | 1,090.05 | 1,090.05 | 0.30% | 183 |
| Dec 23, 2025 | 1,088.27 | 1,095.82 | 1,078.29 | 1,086.83 | 1,086.83 | -0.04% | 579 |
| Dec 22, 2025 | 1,061.12 | 1,090.37 | 1,059.01 | 1,087.25 | 1,087.25 | 2.41% | 472 |
| Dec 19, 2025 | 1,064.98 | 1,074.97 | 1,059.22 | 1,061.68 | 1,061.68 | -0.54% | 162 |
| Dec 18, 2025 | 1,064.90 | 1,078.36 | 1,058.16 | 1,067.47 | 1,067.47 | -0.26% | 239 |
| Dec 17, 2025 | 1,077.33 | 1,082.00 | 1,060.00 | 1,070.26 | 1,070.26 | 0.44% | 332 |
| Dec 16, 2025 | 1,078.38 | 1,095.00 | 1,064.62 | 1,065.55 | 1,065.55 | -1.74% | 294 |
| Dec 15, 2025 | 1,086.62 | 1,111.11 | 1,079.16 | 1,084.39 | 1,084.39 | -0.24% | 1,378 |
| Dec 12, 2025 | 1,102.32 | 1,120.00 | 1,086.95 | 1,086.95 | 1,086.95 | -1.33% | 620 |
| Dec 11, 2025 | 1,081.09 | 1,101.60 | 1,075.48 | 1,101.60 | 1,101.60 | 1.67% | 480 |
| Dec 10, 2025 | 1,072.02 | 1,083.74 | 1,068.01 | 1,083.49 | 1,083.49 | 1.19% | 107 |
| Dec 9, 2025 | 1,059.65 | 1,074.08 | 1,053.85 | 1,070.80 | 1,070.80 | 0.97% | 112 |
| Dec 8, 2025 | 1,074.30 | 1,082.88 | 1,057.51 | 1,060.49 | 1,060.49 | -0.90% | 733 |