BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,075.02
+6.27 (0.59%)
At close: Nov 7, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,070.79 | 1,079.06 | 1,057.56 | 1,075.02 | 1,075.02 | 0.59% | 269 |
| Nov 6, 2025 | 1,073.57 | 1,085.52 | 1,056.80 | 1,068.75 | 1,068.75 | -0.60% | 243 |
| Nov 5, 2025 | 1,063.88 | 1,082.57 | 1,049.91 | 1,075.21 | 1,075.21 | 1.46% | 357 |
| Nov 4, 2025 | 1,064.32 | 1,068.91 | 1,048.83 | 1,059.79 | 1,059.79 | -1.48% | 347 |
| Nov 3, 2025 | 1,089.13 | 1,095.00 | 1,057.37 | 1,075.68 | 1,075.68 | -0.53% | 436 |
| Oct 31, 2025 | 1,098.95 | 1,115.00 | 1,074.96 | 1,081.39 | 1,081.39 | -1.69% | 293 |
| Oct 30, 2025 | 1,104.38 | 1,126.79 | 1,089.85 | 1,100.03 | 1,100.03 | -0.72% | 254 |
| Oct 29, 2025 | 1,125.00 | 1,140.00 | 1,102.06 | 1,108.00 | 1,108.00 | -2.02% | 390 |
| Oct 28, 2025 | 1,131.01 | 1,138.48 | 1,125.00 | 1,130.85 | 1,130.85 | -0.26% | 725 |
| Oct 27, 2025 | 1,140.01 | 1,159.36 | 1,129.21 | 1,133.82 | 1,133.82 | -0.54% | 812 |
| Oct 24, 2025 | 1,131.48 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.89% | 343 |
| Oct 23, 2025 | 1,129.88 | 1,145.00 | 1,117.73 | 1,129.95 | 1,129.95 | 0.60% | 184 |
| Oct 22, 2025 | 1,131.14 | 1,153.15 | 1,122.84 | 1,123.22 | 1,123.22 | -1.86% | 287 |
| Oct 21, 2025 | 1,166.40 | 1,177.00 | 1,142.64 | 1,144.51 | 1,144.51 | -1.99% | 254 |
| Oct 20, 2025 | 1,169.45 | 1,180.00 | 1,159.78 | 1,167.76 | 1,167.76 | -0.14% | 467 |
| Oct 17, 2025 | 1,173.38 | 1,207.00 | 1,148.08 | 1,169.40 | 1,169.40 | -0.49% | 420 |
| Oct 16, 2025 | 1,200.26 | 1,220.00 | 1,172.70 | 1,175.15 | 1,175.15 | -1.13% | 599 |
| Oct 15, 2025 | 1,191.09 | 1,219.05 | 1,178.24 | 1,188.60 | 1,188.60 | -0.85% | 976 |
| Oct 14, 2025 | 1,162.00 | 1,210.00 | 1,135.00 | 1,198.74 | 1,198.74 | 3.29% | 862 |
| Oct 13, 2025 | 1,144.99 | 1,161.74 | 1,133.00 | 1,160.56 | 1,160.56 | 1.63% | 777 |
| Oct 10, 2025 | 1,172.61 | 1,182.95 | 1,136.48 | 1,142.00 | 1,142.00 | -1.88% | 389 |
| Oct 9, 2025 | 1,168.13 | 1,180.00 | 1,157.05 | 1,163.85 | 1,163.85 | -0.95% | 347 |
| Oct 8, 2025 | 1,169.69 | 1,189.27 | 1,157.77 | 1,175.00 | 1,175.00 | 0.63% | 207 |
| Oct 7, 2025 | 1,180.00 | 1,202.61 | 1,157.09 | 1,167.69 | 1,167.69 | -0.29% | 753 |
| Oct 6, 2025 | 1,165.99 | 1,183.51 | 1,150.00 | 1,171.12 | 1,171.12 | 1.08% | 447 |
| 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 | 1,103.79 | 1.38% | 574 |
| Sep 3, 2025 | 1,114.99 | 1,125.00 | 1,093.24 | 1,093.90 | 1,088.76 | -1.57% | 505 |
| Sep 2, 2025 | 1,117.00 | 1,134.99 | 1,101.52 | 1,111.37 | 1,106.15 | -1.37% | 319 |
| Aug 29, 2025 | 1,130.00 | 1,135.00 | 1,119.01 | 1,126.86 | 1,121.57 | -0.11% | 74 |