BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 1,016.93
-5.88 (-0.57%)
Jun 3, 2026, 1:04 PM GMT
LON:0QZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,010.00 | 1,039.50 | 1,004.54 | 1,016.29 | - | -0.81% | 313 |
| Jun 1, 2026 | 1,055.00 | 1,070.00 | 1,013.96 | 1,024.58 | 1,024.58 | -2.92% | 1,217 |
| May 29, 2026 | 1,051.90 | 1,062.00 | 1,031.50 | 1,055.44 | 1,055.44 | 0.31% | 851 |
| May 28, 2026 | 1,078.00 | 1,089.19 | 1,045.00 | 1,052.19 | 1,052.19 | -1.77% | 412 |
| May 27, 2026 | 1,074.50 | 1,093.00 | 1,055.00 | 1,071.13 | 1,071.13 | -0.35% | 758 |
| May 26, 2026 | 1,095.00 | 1,099.00 | 1,063.00 | 1,074.85 | 1,074.85 | -0.09% | 433 |
| May 22, 2026 | 1,059.00 | 1,082.07 | 1,038.00 | 1,075.83 | 1,075.83 | 1.46% | 457 |
| May 21, 2026 | 1,050.09 | 1,060.31 | 1,030.00 | 1,060.31 | 1,060.31 | 1.48% | 356 |
| May 20, 2026 | 1,048.00 | 1,052.47 | 1,030.00 | 1,044.80 | 1,044.80 | - | 341 |
| May 19, 2026 | 1,085.00 | 1,099.00 | 1,040.00 | 1,044.78 | 1,044.78 | -3.83% | 405 |
| May 18, 2026 | 1,061.00 | 1,098.63 | 1,056.00 | 1,086.42 | 1,086.42 | 0.31% | 4,372 |
| May 15, 2026 | 1,085.01 | 1,105.00 | 1,067.88 | 1,083.02 | 1,083.02 | -2.12% | 322 |
| May 14, 2026 | 1,099.99 | 1,110.00 | 1,074.61 | 1,106.51 | 1,106.51 | 1.02% | 367 |
| May 13, 2026 | 1,092.42 | 1,100.00 | 1,067.88 | 1,095.37 | 1,095.37 | 0.58% | 1,175 |
| May 12, 2026 | 1,080.25 | 1,093.00 | 1,058.67 | 1,089.09 | 1,089.09 | 0.34% | 665 |
| May 11, 2026 | 1,080.00 | 1,100.00 | 1,063.29 | 1,085.38 | 1,085.38 | 0.06% | 549 |
| May 8, 2026 | 1,069.00 | 1,090.74 | 1,059.47 | 1,084.74 | 1,084.74 | 2.04% | 293 |
| May 7, 2026 | 1,073.54 | 1,090.00 | 1,052.38 | 1,063.10 | 1,063.10 | -1.18% | 388 |
| May 6, 2026 | 1,059.00 | 1,083.00 | 1,046.52 | 1,075.84 | 1,075.84 | 2.02% | 628 |
| May 5, 2026 | 1,054.00 | 1,080.00 | 1,037.00 | 1,054.53 | 1,054.53 | -0.20% | 272 |
| May 4, 2026 | 1,061.68 | 1,083.85 | 1,046.52 | 1,056.60 | 1,056.60 | -0.80% | 237 |
| May 1, 2026 | 1,065.27 | 1,081.32 | 1,046.52 | 1,065.11 | 1,065.11 | 0.44% | 325 |
| Apr 30, 2026 | 1,035.00 | 1,064.74 | 1,026.60 | 1,060.41 | 1,060.41 | 2.31% | 658 |
| Apr 29, 2026 | 1,051.37 | 1,060.00 | 1,031.00 | 1,036.44 | 1,036.44 | -1.41% | 526 |
| Apr 28, 2026 | 1,058.00 | 1,073.00 | 1,041.50 | 1,051.23 | 1,051.23 | -0.30% | 318 |
| Apr 27, 2026 | 1,050.45 | 1,058.65 | 1,010.00 | 1,054.43 | 1,054.43 | 0.08% | 444 |
| Apr 24, 2026 | 1,045.00 | 1,063.48 | 1,035.52 | 1,053.56 | 1,053.56 | 0.34% | 303 |
| Apr 23, 2026 | 1,053.50 | 1,071.00 | 1,041.51 | 1,050.00 | 1,050.00 | -0.64% | 466 |
| Apr 22, 2026 | 1,050.95 | 1,064.37 | 1,048.00 | 1,056.79 | 1,056.79 | 1.03% | 491 |
| Apr 21, 2026 | 1,056.09 | 1,070.77 | 1,038.62 | 1,045.97 | 1,045.97 | -0.41% | 937 |
| Apr 20, 2026 | 1,037.46 | 1,061.24 | 1,028.73 | 1,050.24 | 1,050.24 | -1.17% | 573 |
| Apr 17, 2026 | 1,024.00 | 1,068.00 | 1,023.64 | 1,062.63 | 1,062.63 | 4.30% | 1,598 |
| Apr 16, 2026 | 1,050.00 | 1,071.75 | 1,011.29 | 1,018.86 | 1,018.86 | -3.23% | 1,542 |
| Apr 15, 2026 | 1,057.63 | 1,073.00 | 1,000.00 | 1,052.87 | 1,052.87 | -0.46% | 723 |
| Apr 14, 2026 | 1,026.50 | 1,074.12 | 1,018.51 | 1,057.77 | 1,057.77 | 4.08% | 2,433 |
| Apr 13, 2026 | 987.00 | 1,016.95 | 975.45 | 1,016.26 | 1,016.26 | 1.63% | 2,009 |
| Apr 10, 2026 | 1,003.00 | 1,005.00 | 980.44 | 999.99 | 999.99 | -0.45% | 431 |
| Apr 9, 2026 | 1,002.00 | 1,015.00 | 981.30 | 1,004.56 | 1,004.56 | -0.30% | 451 |
| Apr 8, 2026 | 987.78 | 1,017.21 | 975.00 | 1,007.54 | 1,007.54 | 5.28% | 1,070 |
| Apr 7, 2026 | 955.01 | 971.99 | 944.50 | 957.05 | 957.05 | -0.13% | 358 |
| Apr 2, 2026 | 956.00 | 974.20 | 926.00 | 958.25 | 958.25 | -0.72% | 548 |
| Apr 1, 2026 | 970.00 | 980.00 | 958.17 | 965.18 | 965.18 | 0.57% | 671 |
| Mar 31, 2026 | 959.87 | 967.88 | 933.07 | 959.75 | 959.75 | 2.28% | 426 |
| Mar 30, 2026 | 933.16 | 961.48 | 924.00 | 938.37 | 938.37 | 0.26% | 1,533 |
| Mar 27, 2026 | 975.74 | 985.89 | 935.05 | 935.98 | 935.98 | -3.32% | 445 |
| Mar 26, 2026 | 975.02 | 989.99 | 961.00 | 968.11 | 968.11 | -1.46% | 569 |
| Mar 25, 2026 | 978.00 | 994.00 | 964.21 | 982.42 | 982.42 | 0.63% | 415 |
| Mar 24, 2026 | 972.09 | 988.81 | 950.00 | 976.29 | 976.29 | -0.84% | 285 |
| Mar 23, 2026 | 957.91 | 988.20 | 930.00 | 984.58 | 984.57 | 3.64% | 2,014 |
| Mar 20, 2026 | 970.41 | 979.00 | 945.00 | 950.00 | 950.00 | -1.83% | 437 |