BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,051.31
+4.77 (0.46%)
Nov 28, 2025, 5:10 PM BST
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,041.00 | 1,054.91 | 1,040.00 | 1,044.58 | 1,044.58 | -0.19% | 239 |
| Nov 26, 2025 | 1,032.90 | 1,047.95 | 1,018.00 | 1,046.54 | 1,046.54 | 1.85% | 268 |
| Nov 25, 2025 | 1,019.51 | 1,029.76 | 1,009.50 | 1,027.50 | 1,027.50 | 0.50% | 4,121 |
| Nov 24, 2025 | 1,022.94 | 1,024.86 | 1,003.00 | 1,022.43 | 1,022.43 | 1.18% | 318 |
| Nov 21, 2025 | 998.99 | 1,015.30 | 991.00 | 1,010.48 | 1,010.48 | 1.69% | 285 |
| Nov 20, 2025 | 1,021.16 | 1,032.65 | 992.82 | 993.69 | 993.69 | -1.88% | 566 |
| Nov 19, 2025 | 1,020.00 | 1,032.43 | 1,009.97 | 1,012.68 | 1,012.68 | -1.03% | 391 |
| Nov 18, 2025 | 1,012.00 | 1,025.00 | 1,005.00 | 1,023.22 | 1,023.22 | -0.35% | 1,107 |
| Nov 17, 2025 | 1,079.90 | 1,079.91 | 1,026.24 | 1,026.77 | 1,026.77 | -3.23% | 528 |
| Nov 14, 2025 | 1,065.74 | 1,082.00 | 1,047.79 | 1,061.04 | 1,061.04 | -0.65% | 423 |
| Nov 13, 2025 | 1,093.71 | 1,099.99 | 1,066.50 | 1,068.00 | 1,068.00 | -2.47% | 268 |
| Nov 12, 2025 | 1,088.58 | 1,098.63 | 1,077.00 | 1,095.04 | 1,095.04 | 1.06% | 317 |
| Nov 11, 2025 | 1,084.98 | 1,091.00 | 1,070.00 | 1,083.55 | 1,083.55 | 0.03% | 226 |
| Nov 10, 2025 | 1,081.75 | 1,099.00 | 1,071.38 | 1,083.22 | 1,083.22 | 0.76% | 641 |
| 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 |