BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,135.70
+1.00 (0.09%)
At close: Aug 27, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,127.54 | 1,146.34 | 1,126.91 | 1,128.12 | 1,128.12 | -0.67% | 683 |
| Aug 27, 2025 | 1,145.57 | 1,152.99 | 1,131.45 | 1,135.70 | 1,135.70 | 0.09% | 1,207 |
| Aug 26, 2025 | 1,144.89 | 1,154.00 | 1,118.34 | 1,134.70 | 1,134.70 | -0.65% | 800 |
| Aug 25, 2025 | 1,155.62 | 1,156.69 | 1,133.00 | 1,142.13 | 1,142.13 | -0.71% | 392 |
| Aug 22, 2025 | 1,137.90 | 1,155.35 | 1,123.00 | 1,150.31 | 1,150.31 | 2.10% | 410 |
| Aug 21, 2025 | 1,130.66 | 1,133.00 | 1,117.18 | 1,126.64 | 1,126.64 | -0.27% | 371 |
| Aug 20, 2025 | 1,121.00 | 1,129.74 | 1,100.01 | 1,129.74 | 1,129.74 | 0.33% | 582 |
| Aug 19, 2025 | 1,131.39 | 1,143.74 | 1,122.68 | 1,126.07 | 1,126.07 | -1.07% | 105 |
| Aug 18, 2025 | 1,137.10 | 1,153.71 | 1,130.00 | 1,138.26 | 1,138.26 | -0.78% | 175 |
| Aug 15, 2025 | 1,150.86 | 1,180.00 | 1,143.40 | 1,147.18 | 1,147.18 | -0.95% | 115 |
| Aug 14, 2025 | 1,162.59 | 1,171.62 | 1,144.83 | 1,158.15 | 1,158.15 | 0.09% | 472 |
| Aug 13, 2025 | 1,160.03 | 1,171.64 | 1,148.48 | 1,157.13 | 1,157.13 | 0.05% | 238 |
| Aug 12, 2025 | 1,127.35 | 1,156.59 | 1,122.30 | 1,156.59 | 1,156.59 | 2.53% | 1,017 |
| Aug 11, 2025 | 1,132.22 | 1,134.25 | 1,120.03 | 1,128.01 | 1,128.01 | 0.31% | 253 |
| Aug 8, 2025 | 1,121.41 | 1,135.00 | 1,095.53 | 1,124.57 | 1,124.57 | 1.04% | 150 |
| Aug 7, 2025 | 1,116.19 | 1,133.00 | 1,110.04 | 1,112.94 | 1,112.94 | -0.45% | 614 |
| Aug 6, 2025 | 1,111.97 | 1,133.00 | 1,090.00 | 1,118.00 | 1,118.00 | 0.57% | 294 |
| Aug 5, 2025 | 1,113.48 | 1,133.88 | 1,098.72 | 1,111.68 | 1,111.68 | 0.43% | 315 |
| Aug 4, 2025 | 1,097.99 | 1,109.69 | 1,090.01 | 1,106.95 | 1,106.95 | 1.67% | 60 |
| Aug 1, 2025 | 1,101.78 | 1,112.99 | 1,078.19 | 1,088.80 | 1,088.80 | -1.45% | 366 |
| Jul 31, 2025 | 1,113.99 | 1,120.59 | 1,104.79 | 1,104.79 | 1,104.79 | -1.67% | 142 |
| Jul 30, 2025 | 1,114.89 | 1,128.05 | 1,080.00 | 1,123.53 | 1,123.53 | 0.53% | 134 |
| Jul 29, 2025 | 1,117.82 | 1,128.00 | 1,114.30 | 1,117.63 | 1,117.63 | -0.01% | 4,866 |
| Jul 28, 2025 | 1,123.55 | 1,125.98 | 1,116.00 | 1,117.75 | 1,117.75 | -1.02% | 233 |
| Jul 25, 2025 | 1,125.00 | 1,129.80 | 1,116.11 | 1,129.25 | 1,129.25 | 0.63% | 190 |
| Jul 24, 2025 | 1,114.00 | 1,125.21 | 1,112.38 | 1,122.14 | 1,122.14 | 0.50% | 384 |
| Jul 23, 2025 | 1,100.00 | 1,117.56 | 1,099.48 | 1,116.55 | 1,116.55 | 2.03% | 515 |
| Jul 22, 2025 | 1,096.08 | 1,101.51 | 1,089.59 | 1,094.33 | 1,094.33 | -0.85% | 4,991 |
| Jul 21, 2025 | 1,108.11 | 1,111.00 | 1,100.00 | 1,103.69 | 1,103.69 | -0.48% | 915 |
| Jul 18, 2025 | 1,108.10 | 1,119.81 | 1,106.90 | 1,108.96 | 1,108.96 | 0.26% | 285 |
| Jul 17, 2025 | 1,083.00 | 1,106.80 | 1,075.27 | 1,106.13 | 1,106.13 | 2.53% | 1,872 |
| Jul 16, 2025 | 1,051.98 | 1,079.73 | 1,047.00 | 1,078.84 | 1,078.84 | 2.23% | 1,730 |
| Jul 15, 2025 | 1,121.55 | 1,128.44 | 1,034.19 | 1,055.26 | 1,055.26 | -4.87% | 4,386 |
| Jul 14, 2025 | 1,101.60 | 1,111.27 | 1,094.25 | 1,109.33 | 1,109.33 | 0.74% | 268 |
| Jul 11, 2025 | 1,095.53 | 1,105.00 | 1,086.46 | 1,101.22 | 1,101.22 | -0.27% | 181 |
| Jul 10, 2025 | 1,088.75 | 1,104.72 | 1,083.73 | 1,104.20 | 1,104.20 | 1.99% | 218 |
| Jul 9, 2025 | 1,072.14 | 1,086.45 | 1,072.14 | 1,082.65 | 1,082.65 | 0.60% | 121 |
| Jul 8, 2025 | 1,077.44 | 1,080.55 | 1,070.17 | 1,076.23 | 1,076.23 | -0.08% | 150 |
| Jul 7, 2025 | 1,083.57 | 1,087.33 | 1,074.05 | 1,077.15 | 1,077.15 | -0.25% | 398 |
| Jul 3, 2025 | 1,072.44 | 1,081.41 | 1,068.00 | 1,079.82 | 1,079.82 | 1.53% | 756 |
| Jul 2, 2025 | 1,055.00 | 1,066.16 | 1,047.17 | 1,063.54 | 1,063.54 | 0.93% | 761 |
| Jul 1, 2025 | 1,051.77 | 1,056.00 | 1,041.18 | 1,053.78 | 1,053.78 | 0.83% | 521 |
| Jun 30, 2025 | 1,025.00 | 1,066.08 | 1,025.00 | 1,045.12 | 1,045.12 | 0.24% | 253 |
| Jun 27, 2025 | 1,022.00 | 1,048.08 | 1,022.00 | 1,042.60 | 1,042.60 | 1.54% | 252 |
| Jun 26, 2025 | 1,023.00 | 1,036.22 | 1,016.00 | 1,026.74 | 1,026.74 | 1.39% | 322 |
| Jun 25, 2025 | 1,000.00 | 1,012.64 | 999.89 | 1,012.64 | 1,012.64 | 0.72% | 199 |
| Jun 24, 2025 | 992.54 | 1,005.55 | 992.35 | 1,005.40 | 1,005.40 | 2.76% | 490 |
| Jun 23, 2025 | 970.00 | 982.78 | 966.78 | 978.35 | 978.35 | 0.33% | 623 |
| Jun 20, 2025 | 989.84 | 989.84 | 973.68 | 975.09 | 975.09 | -0.99% | 210 |
| Jun 18, 2025 | 971.50 | 988.26 | 968.00 | 984.82 | 984.82 | 1.82% | 212 |