BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,158.61
-1.39 (-0.12%)
At close: Oct 3, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,165.27 | 1,170.63 | 1,156.00 | 1,158.61 | 1,158.61 | -0.12% | 455 |
| Oct 2, 2025 | 1,145.44 | 1,171.25 | 1,139.35 | 1,160.00 | 1,160.00 | 1.67% | 1,648 |
| Oct 1, 2025 | 1,158.93 | 1,189.69 | 1,133.70 | 1,140.91 | 1,140.91 | -1.57% | 2,150 |
| Sep 30, 2025 | 1,173.15 | 1,184.29 | 1,154.00 | 1,159.10 | 1,159.10 | -1.12% | 1,404 |
| Sep 29, 2025 | 1,160.00 | 1,193.00 | 1,154.78 | 1,172.18 | 1,172.18 | 1.46% | 2,136 |
| Sep 26, 2025 | 1,147.13 | 1,160.00 | 1,135.33 | 1,155.29 | 1,155.29 | 1.87% | 344 |
| Sep 25, 2025 | 1,162.00 | 1,162.00 | 1,110.00 | 1,134.03 | 1,134.03 | 0.62% | 1,714 |
| Sep 24, 2025 | 1,133.99 | 1,140.43 | 1,125.00 | 1,127.09 | 1,127.09 | -0.09% | 945 |
| Sep 23, 2025 | 1,137.03 | 1,149.84 | 1,121.63 | 1,128.10 | 1,128.10 | -0.75% | 1,063 |
| Sep 22, 2025 | 1,138.00 | 1,148.56 | 1,130.00 | 1,136.63 | 1,136.63 | -0.22% | 1,242 |
| Sep 19, 2025 | 1,143.89 | 1,145.88 | 1,126.00 | 1,139.14 | 1,139.14 | -0.06% | 711 |
| Sep 18, 2025 | 1,133.17 | 1,152.12 | 1,129.00 | 1,139.82 | 1,139.82 | 1.04% | 365 |
| Sep 17, 2025 | 1,118.99 | 1,133.05 | 1,100.00 | 1,128.06 | 1,128.06 | 1.09% | 803 |
| Sep 16, 2025 | 1,117.54 | 1,129.00 | 1,108.49 | 1,115.94 | 1,115.94 | 0.14% | 858 |
| Sep 15, 2025 | 1,111.12 | 1,142.40 | 1,110.87 | 1,114.40 | 1,114.40 | -1.18% | 2,301 |
| Sep 12, 2025 | 1,136.98 | 1,142.49 | 1,118.16 | 1,127.67 | 1,127.67 | -0.78% | 90 |
| Sep 11, 2025 | 1,108.84 | 1,137.12 | 1,087.92 | 1,136.48 | 1,136.48 | 3.13% | 503 |
| Sep 10, 2025 | 1,106.01 | 1,117.31 | 1,098.83 | 1,102.02 | 1,102.02 | -0.43% | 1,665 |
| Sep 9, 2025 | 1,106.99 | 1,112.94 | 1,100.00 | 1,106.83 | 1,106.83 | 0.54% | 1,528 |
| Sep 8, 2025 | 1,100.01 | 1,112.39 | 1,090.71 | 1,100.91 | 1,100.91 | 0.20% | 444 |
| Sep 5, 2025 | 1,104.01 | 1,120.00 | 1,087.73 | 1,098.71 | 1,098.71 | -0.93% | 511 |
| Sep 4, 2025 | 1,103.15 | 1,120.00 | 1,088.40 | 1,109.00 | 1,103.78 | 1.38% | 574 |
| Sep 3, 2025 | 1,114.99 | 1,125.00 | 1,093.24 | 1,093.90 | 1,088.75 | -1.57% | 505 |
| Sep 2, 2025 | 1,117.00 | 1,134.99 | 1,101.52 | 1,111.37 | 1,106.14 | -1.37% | 319 |
| Aug 29, 2025 | 1,130.00 | 1,135.00 | 1,119.01 | 1,126.86 | 1,121.55 | -0.11% | 74 |
| Aug 28, 2025 | 1,127.54 | 1,146.34 | 1,126.91 | 1,128.12 | 1,122.81 | -0.67% | 683 |
| Aug 27, 2025 | 1,145.57 | 1,152.99 | 1,131.45 | 1,135.70 | 1,130.35 | 0.09% | 1,207 |
| Aug 26, 2025 | 1,144.89 | 1,154.00 | 1,118.34 | 1,134.70 | 1,129.36 | -0.65% | 800 |
| Aug 25, 2025 | 1,155.62 | 1,156.69 | 1,133.00 | 1,142.13 | 1,136.75 | -0.71% | 392 |
| Aug 22, 2025 | 1,137.90 | 1,155.35 | 1,123.00 | 1,150.31 | 1,144.89 | 2.10% | 410 |
| Aug 21, 2025 | 1,130.66 | 1,133.00 | 1,117.18 | 1,126.64 | 1,121.33 | -0.27% | 371 |
| Aug 20, 2025 | 1,121.00 | 1,129.74 | 1,100.01 | 1,129.74 | 1,124.42 | 0.33% | 582 |
| Aug 19, 2025 | 1,131.39 | 1,143.74 | 1,122.68 | 1,126.07 | 1,120.77 | -1.07% | 105 |
| Aug 18, 2025 | 1,137.10 | 1,153.71 | 1,130.00 | 1,138.26 | 1,132.90 | -0.78% | 175 |
| Aug 15, 2025 | 1,150.86 | 1,180.00 | 1,143.40 | 1,147.18 | 1,141.78 | -0.95% | 115 |
| Aug 14, 2025 | 1,162.59 | 1,171.62 | 1,144.83 | 1,158.15 | 1,152.70 | 0.09% | 472 |
| Aug 13, 2025 | 1,160.03 | 1,171.64 | 1,148.48 | 1,157.13 | 1,151.68 | 0.05% | 238 |
| Aug 12, 2025 | 1,127.35 | 1,156.59 | 1,122.30 | 1,156.59 | 1,151.14 | 2.53% | 1,017 |
| Aug 11, 2025 | 1,132.22 | 1,134.25 | 1,120.03 | 1,128.01 | 1,122.70 | 0.31% | 253 |
| Aug 8, 2025 | 1,121.41 | 1,135.00 | 1,095.53 | 1,124.57 | 1,119.27 | 1.04% | 150 |
| Aug 7, 2025 | 1,116.19 | 1,133.00 | 1,110.04 | 1,112.94 | 1,107.70 | -0.45% | 614 |
| Aug 6, 2025 | 1,111.97 | 1,133.00 | 1,090.00 | 1,118.00 | 1,112.74 | 0.57% | 294 |
| Aug 5, 2025 | 1,113.48 | 1,133.88 | 1,098.72 | 1,111.68 | 1,106.45 | 0.43% | 315 |
| Aug 4, 2025 | 1,097.99 | 1,109.69 | 1,090.01 | 1,106.95 | 1,101.74 | 1.67% | 60 |
| Aug 1, 2025 | 1,101.78 | 1,112.99 | 1,078.19 | 1,088.80 | 1,083.67 | -1.45% | 366 |
| Jul 31, 2025 | 1,113.99 | 1,120.59 | 1,104.79 | 1,104.79 | 1,099.59 | -1.67% | 142 |
| Jul 30, 2025 | 1,114.89 | 1,128.05 | 1,080.00 | 1,123.53 | 1,118.24 | 0.53% | 134 |
| Jul 29, 2025 | 1,117.82 | 1,128.00 | 1,114.30 | 1,117.63 | 1,112.37 | -0.01% | 4,866 |
| Jul 28, 2025 | 1,123.55 | 1,125.98 | 1,116.00 | 1,117.75 | 1,112.49 | -1.02% | 233 |
| Jul 25, 2025 | 1,125.00 | 1,129.80 | 1,116.11 | 1,129.25 | 1,123.93 | 0.63% | 190 |