BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,095.93
-3.03 (-0.28%)
Jul 31, 2026, 5:15 PM GMT
LON:0QZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,000.00 | 1,020.95 | 990.00 | 1,012.33 | 1,012.33 | 0.23% | 632 |
| Jun 9, 2026 | 996.00 | 1,015.00 | 982.00 | 1,010.00 | 1,010.00 | 1.28% | 306 |
| Jun 8, 2026 | 998.94 | 1,016.00 | 983.00 | 997.25 | 997.25 | -0.14% | 833 |
| Jun 5, 2026 | 1,000.11 | 1,034.00 | 993.63 | 998.61 | 998.61 | -1.28% | 315 |
| Jun 4, 2026 | 991.00 | 1,023.48 | 979.23 | 1,017.35 | 1,011.59 | 2.84% | 390 |
| Jun 3, 2026 | 1,019.02 | 1,039.50 | 981.66 | 989.22 | 983.62 | -3.28% | 1,583 |
| Jun 2, 2026 | 1,010.00 | 1,039.50 | 1,004.54 | 1,022.81 | 1,017.02 | -0.17% | 450 |
| Jun 1, 2026 | 1,055.00 | 1,070.00 | 1,013.96 | 1,024.58 | 1,018.78 | -2.92% | 1,217 |
| May 29, 2026 | 1,051.90 | 1,062.00 | 1,031.50 | 1,055.44 | 1,049.46 | 0.31% | 851 |
| May 28, 2026 | 1,078.00 | 1,089.19 | 1,045.00 | 1,052.19 | 1,046.23 | -1.77% | 412 |
| May 27, 2026 | 1,074.50 | 1,093.00 | 1,055.00 | 1,071.13 | 1,065.06 | -0.35% | 758 |
| May 26, 2026 | 1,095.00 | 1,099.00 | 1,063.00 | 1,074.85 | 1,068.76 | -0.09% | 433 |
| May 22, 2026 | 1,059.00 | 1,082.07 | 1,038.00 | 1,075.83 | 1,069.74 | 1.46% | 457 |
| May 21, 2026 | 1,050.09 | 1,060.31 | 1,030.00 | 1,060.31 | 1,054.30 | 1.48% | 356 |
| May 20, 2026 | 1,048.00 | 1,052.47 | 1,030.00 | 1,044.80 | 1,038.88 | - | 341 |