BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,089.23
+22.28 (2.09%)
Sep 11, 2026, 5:15 PM GMT
LON:0QZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,070.77 | 1,093.35 | 1,050.00 | 1,085.41 | 1,085.41 | 1.73% | 512 |
| Sep 10, 2026 | 1,077.00 | 1,100.00 | 1,061.55 | 1,066.95 | 1,066.95 | -1.32% | 484 |
| Sep 9, 2026 | 1,108.00 | 1,115.00 | 1,077.81 | 1,081.22 | 1,081.22 | -1.89% | 8,347 |
| Sep 8, 2026 | 1,112.22 | 1,122.43 | 1,082.48 | 1,102.01 | 1,102.01 | -1.34% | 650 |
| Sep 7, 2026 | 1,122.67 | 1,122.67 | 1,122.67 | 1,122.67 | 1,116.94 | - | 35 |
| Sep 4, 2026 | 1,126.88 | 1,148.06 | 1,109.30 | 1,122.67 | 1,116.94 | 0.26% | 211 |
| Sep 3, 2026 | 1,120.14 | 1,135.00 | 1,082.91 | 1,119.77 | 1,114.05 | 0.18% | 1,806 |
| Sep 2, 2026 | 1,130.33 | 1,163.13 | 1,107.39 | 1,117.76 | 1,112.06 | -1.19% | 562 |
| Sep 1, 2026 | 1,165.00 | 1,169.67 | 1,123.99 | 1,131.27 | 1,125.50 | -2.22% | 249 |
| Aug 31, 2026 | 1,164.48 | 1,200.00 | 1,141.15 | 1,157.00 | 1,151.09 | -0.81% | 422 |
| Aug 28, 2026 | 1,175.81 | 1,197.78 | 1,146.96 | 1,166.47 | 1,160.52 | -0.36% | 246 |
| Aug 27, 2026 | 1,173.00 | 1,198.43 | 1,149.91 | 1,170.70 | 1,164.72 | -0.71% | 576 |
| Aug 26, 2026 | 1,167.16 | 1,194.79 | 1,150.00 | 1,179.03 | 1,173.01 | -0.01% | 338 |
| Aug 25, 2026 | 1,184.00 | 1,184.00 | 1,147.24 | 1,179.10 | 1,173.08 | 1.01% | 495 |
| Aug 24, 2026 | 1,165.00 | 1,188.84 | 1,130.00 | 1,167.26 | 1,161.30 | 1.00% | 215 |
| Aug 21, 2026 | 1,125.20 | 1,169.80 | 1,125.00 | 1,155.75 | 1,149.85 | 0.39% | 456 |
| Aug 20, 2026 | 1,147.00 | 1,179.10 | 1,146.04 | 1,151.28 | 1,145.40 | -1.26% | 308 |
| Aug 19, 2026 | 1,150.01 | 1,182.26 | 1,134.30 | 1,165.93 | 1,159.98 | 0.49% | 324 |
| Aug 18, 2026 | 1,144.18 | 1,165.00 | 1,125.00 | 1,160.21 | 1,154.29 | 0.27% | 213 |
| Aug 17, 2026 | 1,171.03 | 1,191.21 | 1,154.37 | 1,157.03 | 1,151.12 | -1.55% | 547 |
| Aug 14, 2026 | 1,175.91 | 1,194.79 | 1,147.61 | 1,175.23 | 1,169.23 | 0.16% | 448 |
| Aug 13, 2026 | 1,163.84 | 1,183.00 | 1,141.14 | 1,173.34 | 1,167.35 | 1.66% | 354 |
| Aug 12, 2026 | 1,148.83 | 1,167.03 | 1,125.20 | 1,154.16 | 1,148.27 | 0.39% | 254 |
| Aug 11, 2026 | 1,141.46 | 1,154.00 | 1,117.83 | 1,149.68 | 1,143.81 | 1.81% | 425 |
| Aug 10, 2026 | 1,128.51 | 1,150.23 | 1,118.50 | 1,129.21 | 1,123.45 | -0.94% | 802 |
| Aug 7, 2026 | 1,127.80 | 1,153.00 | 1,106.60 | 1,139.97 | 1,134.15 | 1.33% | 591 |
| Aug 6, 2026 | 1,128.88 | 1,158.69 | 1,110.79 | 1,125.02 | 1,119.28 | -0.35% | 271 |
| Aug 5, 2026 | 1,130.02 | 1,155.00 | 1,120.00 | 1,128.94 | 1,123.18 | -0.80% | 287 |
| Aug 4, 2026 | 1,127.13 | 1,150.95 | 1,100.00 | 1,138.00 | 1,132.19 | 1.56% | 1,338 |
| Aug 3, 2026 | 1,100.00 | 1,121.75 | 1,078.25 | 1,120.49 | 1,114.77 | 2.54% | 745 |
| Jul 31, 2026 | 1,105.00 | 1,120.00 | 1,085.00 | 1,092.73 | 1,087.15 | -0.57% | 2,643 |
| Jul 30, 2026 | 1,085.40 | 1,110.00 | 1,066.07 | 1,098.96 | 1,093.35 | -0.09% | 771 |
| Jul 29, 2026 | 1,095.00 | 1,125.00 | 1,076.17 | 1,099.91 | 1,094.30 | 0.15% | 393 |
| Jul 28, 2026 | 1,054.44 | 1,102.90 | 1,050.00 | 1,098.28 | 1,092.67 | 3.94% | 1,408 |
| Jul 27, 2026 | 1,059.11 | 1,074.54 | 1,050.00 | 1,056.67 | 1,051.28 | 0.49% | 546 |
| Jul 24, 2026 | 1,048.78 | 1,062.17 | 1,025.00 | 1,051.53 | 1,046.16 | 0.85% | 121 |
| Jul 23, 2026 | 1,055.00 | 1,075.00 | 1,038.12 | 1,042.65 | 1,037.33 | -0.20% | 441 |
| Jul 22, 2026 | 1,055.00 | 1,055.01 | 1,021.00 | 1,044.78 | 1,039.45 | 0.49% | 194 |
| Jul 21, 2026 | 1,060.01 | 1,081.28 | 1,035.99 | 1,039.71 | 1,034.40 | -2.11% | 282 |
| Jul 20, 2026 | 1,059.00 | 1,100.00 | 1,052.17 | 1,062.11 | 1,056.69 | -1.18% | 282 |
| Jul 17, 2026 | 1,080.00 | 1,102.21 | 1,042.97 | 1,074.74 | 1,069.25 | -0.66% | 361 |
| Jul 16, 2026 | 1,093.38 | 1,125.00 | 1,080.00 | 1,081.92 | 1,076.40 | -0.99% | 1,949 |
| Jul 15, 2026 | 1,030.00 | 1,136.06 | 1,021.26 | 1,092.75 | 1,087.17 | 6.38% | 2,003 |
| Jul 14, 2026 | 1,029.99 | 1,045.00 | 1,011.00 | 1,027.22 | 1,021.98 | 0.52% | 349 |
| Jul 13, 2026 | 1,030.00 | 1,060.00 | 1,013.81 | 1,021.91 | 1,016.69 | -1.50% | 386 |
| Jul 10, 2026 | 1,017.07 | 1,049.52 | 1,002.50 | 1,037.48 | 1,032.18 | 1.75% | 359 |
| Jul 9, 2026 | 995.36 | 1,021.73 | 975.00 | 1,019.68 | 1,014.48 | 3.17% | 446 |
| Jul 8, 2026 | 1,011.00 | 1,021.00 | 980.00 | 988.39 | 983.35 | -2.26% | 1,078 |
| Jul 7, 2026 | 1,010.00 | 1,031.60 | 995.00 | 1,011.28 | 1,006.12 | 0.56% | 261 |
| Jul 6, 2026 | 999.90 | 1,010.00 | 980.71 | 1,005.67 | 1,000.54 | 1.39% | 1,397 |