BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,151.21
-0.07 (-0.01%)
Aug 21, 2026, 5:15 PM GMT
LON:0QZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,125.20 | 1,169.80 | 1,125.00 | 1,150.71 | 1,150.71 | -0.05% | 368 |
| Aug 20, 2026 | 1,147.00 | 1,179.10 | 1,146.04 | 1,151.28 | 1,151.28 | -1.26% | 308 |
| Aug 19, 2026 | 1,150.01 | 1,182.26 | 1,134.30 | 1,165.93 | 1,165.93 | 0.49% | 324 |
| Aug 18, 2026 | 1,144.18 | 1,165.00 | 1,125.00 | 1,160.21 | 1,160.21 | 0.27% | 213 |
| Aug 17, 2026 | 1,171.03 | 1,191.21 | 1,154.37 | 1,157.03 | 1,157.03 | -1.55% | 547 |
| Aug 14, 2026 | 1,175.91 | 1,194.79 | 1,147.61 | 1,175.23 | 1,175.23 | 0.16% | 448 |
| Aug 13, 2026 | 1,163.84 | 1,183.00 | 1,141.14 | 1,173.34 | 1,173.34 | 1.66% | 354 |
| Aug 12, 2026 | 1,148.83 | 1,167.03 | 1,125.20 | 1,154.16 | 1,154.16 | 0.39% | 254 |
| Aug 11, 2026 | 1,141.46 | 1,154.00 | 1,117.83 | 1,149.68 | 1,149.68 | 1.81% | 425 |
| Aug 10, 2026 | 1,128.51 | 1,150.23 | 1,118.50 | 1,129.21 | 1,129.21 | -0.94% | 802 |
| Aug 7, 2026 | 1,127.80 | 1,153.00 | 1,106.60 | 1,139.97 | 1,139.97 | 1.33% | 591 |
| Aug 6, 2026 | 1,128.88 | 1,158.69 | 1,110.79 | 1,125.02 | 1,125.02 | -0.35% | 271 |
| Aug 5, 2026 | 1,130.02 | 1,155.00 | 1,120.00 | 1,128.94 | 1,128.94 | -0.80% | 287 |
| Aug 4, 2026 | 1,127.13 | 1,150.95 | 1,100.00 | 1,138.00 | 1,138.00 | 1.56% | 1,338 |
| Aug 3, 2026 | 1,100.00 | 1,121.75 | 1,078.25 | 1,120.49 | 1,120.49 | 2.54% | 745 |
| Jul 31, 2026 | 1,105.00 | 1,120.00 | 1,085.00 | 1,092.73 | 1,092.73 | -0.57% | 2,643 |
| Jul 30, 2026 | 1,085.40 | 1,110.00 | 1,066.07 | 1,098.96 | 1,098.96 | -0.09% | 771 |
| Jul 29, 2026 | 1,095.00 | 1,125.00 | 1,076.17 | 1,099.91 | 1,099.91 | 0.15% | 393 |
| Jul 28, 2026 | 1,054.44 | 1,102.90 | 1,050.00 | 1,098.28 | 1,098.28 | 3.94% | 1,408 |
| Jul 27, 2026 | 1,059.11 | 1,074.54 | 1,050.00 | 1,056.67 | 1,056.67 | 0.49% | 546 |
| Jul 24, 2026 | 1,048.78 | 1,062.17 | 1,025.00 | 1,051.53 | 1,051.53 | 0.85% | 121 |
| Jul 23, 2026 | 1,055.00 | 1,075.00 | 1,038.12 | 1,042.65 | 1,042.65 | -0.20% | 441 |
| Jul 22, 2026 | 1,055.00 | 1,055.01 | 1,021.00 | 1,044.78 | 1,044.78 | 0.49% | 194 |
| Jul 21, 2026 | 1,060.01 | 1,081.28 | 1,035.99 | 1,039.71 | 1,039.71 | -2.11% | 282 |
| Jul 20, 2026 | 1,059.00 | 1,100.00 | 1,052.17 | 1,062.11 | 1,062.11 | -1.18% | 282 |
| Jul 17, 2026 | 1,080.00 | 1,102.21 | 1,042.97 | 1,074.74 | 1,074.74 | -0.66% | 361 |
| Jul 16, 2026 | 1,093.38 | 1,125.00 | 1,080.00 | 1,081.92 | 1,081.92 | -0.99% | 1,949 |
| Jul 15, 2026 | 1,030.00 | 1,136.06 | 1,021.26 | 1,092.75 | 1,092.75 | 6.38% | 2,003 |
| Jul 14, 2026 | 1,029.99 | 1,045.00 | 1,011.00 | 1,027.22 | 1,027.22 | 0.52% | 349 |
| Jul 13, 2026 | 1,030.00 | 1,060.00 | 1,013.81 | 1,021.91 | 1,021.91 | -1.50% | 386 |
| Jul 10, 2026 | 1,017.07 | 1,049.52 | 1,002.50 | 1,037.48 | 1,037.48 | 1.75% | 359 |
| Jul 9, 2026 | 995.36 | 1,021.73 | 975.00 | 1,019.68 | 1,019.68 | 3.17% | 446 |
| Jul 8, 2026 | 1,011.00 | 1,021.00 | 980.00 | 988.39 | 988.39 | -2.26% | 1,078 |
| Jul 7, 2026 | 1,010.00 | 1,031.60 | 995.00 | 1,011.28 | 1,011.28 | 0.56% | 261 |
| Jul 6, 2026 | 999.90 | 1,010.00 | 980.71 | 1,005.67 | 1,005.67 | 1.39% | 1,397 |
| Jul 2, 2026 | 978.97 | 1,003.22 | 961.00 | 991.91 | 991.91 | 1.42% | 1,580 |
| Jul 1, 2026 | 950.00 | 985.87 | 950.00 | 978.00 | 978.00 | 1.95% | 497 |
| Jun 30, 2026 | 954.14 | 970.00 | 943.25 | 959.26 | 959.26 | 0.72% | 636 |
| Jun 29, 2026 | 967.00 | 991.54 | 947.28 | 952.41 | 952.41 | -2.63% | 716 |
| Jun 26, 2026 | 974.66 | 997.10 | 960.00 | 978.11 | 978.11 | 0.14% | 1,429 |
| Jun 25, 2026 | 992.00 | 1,005.00 | 968.31 | 976.75 | 976.75 | -1.14% | 559 |
| Jun 24, 2026 | 1,030.00 | 1,034.99 | 970.00 | 988.06 | 988.06 | -2.39% | 647 |
| Jun 23, 2026 | 1,030.00 | 1,067.92 | 1,009.11 | 1,012.26 | 1,012.26 | -3.80% | 394 |
| Jun 22, 2026 | 1,050.00 | 1,070.60 | 1,020.00 | 1,052.22 | 1,052.22 | 0.37% | 351 |
| Jun 18, 2026 | 1,060.00 | 1,085.00 | 1,042.00 | 1,048.29 | 1,048.29 | -1.73% | 4,894 |
| Jun 17, 2026 | 1,058.98 | 1,075.96 | 1,024.00 | 1,066.73 | 1,066.73 | 1.15% | 2,363 |
| Jun 16, 2026 | 1,032.00 | 1,058.00 | 1,020.00 | 1,054.63 | 1,054.63 | 0.62% | 3,028 |
| Jun 15, 2026 | 1,038.67 | 1,060.00 | 1,029.08 | 1,048.11 | 1,048.11 | 2.00% | 806 |
| Jun 12, 2026 | 1,022.00 | 1,043.00 | 994.86 | 1,027.54 | 1,027.54 | 1.05% | 415 |
| Jun 11, 2026 | 1,006.97 | 1,034.00 | 999.00 | 1,016.86 | 1,016.86 | 0.45% | 229 |