BlackRock, Inc. (LON:0QZZ)
London · Delayed Price · Currency is GBP · Price in USD 974.63
+14.88 (1.55%)
Apr 1, 2026, 5:14 PM GMT
LON:0QZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 970.00 | 980.00 | 961.71 | 973.50 | - | 1.43% | 41 |
| 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 |
| Mar 19, 2026 | 968.30 | 979.00 | 949.50 | 967.72 | 967.72 | -0.18% | 457 |
| Mar 18, 2026 | 971.24 | 980.00 | 942.09 | 969.44 | 969.44 | -0.17% | 944 |
| Mar 17, 2026 | 943.26 | 971.73 | 925.00 | 971.11 | 971.11 | 3.12% | 1,070 |
| Mar 16, 2026 | 928.00 | 946.49 | 924.00 | 941.69 | 941.69 | 1.67% | 1,824 |
| Mar 13, 2026 | 928.90 | 944.00 | 915.00 | 926.23 | 926.23 | 0.19% | 1,201 |
| Mar 12, 2026 | 944.20 | 950.00 | 917.32 | 924.50 | 924.50 | -2.18% | 1,473 |
| Mar 11, 2026 | 972.01 | 978.00 | 940.98 | 945.11 | 945.11 | -2.55% | 418 |
| Mar 10, 2026 | 959.00 | 977.79 | 935.74 | 969.80 | 969.80 | 2.98% | 912 |
| Mar 9, 2026 | 956.21 | 956.21 | 919.86 | 941.77 | 941.77 | -1.39% | 3,446 |
| Mar 6, 2026 | 1,031.25 | 1,037.50 | 949.07 | 955.01 | 955.01 | -6.96% | 2,525 |
| Mar 5, 2026 | 1,052.00 | 1,063.00 | 1,024.02 | 1,026.50 | 1,020.80 | -2.46% | 1,437 |
| Mar 4, 2026 | 1,052.00 | 1,075.00 | 1,040.00 | 1,052.41 | 1,046.57 | -0.53% | 231 |
| Mar 3, 2026 | 1,046.00 | 1,071.59 | 1,022.00 | 1,058.05 | 1,052.18 | -1.44% | 615 |
| Mar 2, 2026 | 1,035.01 | 1,081.70 | 1,025.00 | 1,073.50 | 1,067.54 | 1.47% | 677 |
| Feb 27, 2026 | 1,090.00 | 1,094.00 | 1,040.09 | 1,057.92 | 1,052.05 | -1.86% | 577 |
| Feb 26, 2026 | 1,093.78 | 1,109.32 | 1,060.36 | 1,077.99 | 1,072.01 | -1.63% | 314 |
| Feb 25, 2026 | 1,080.00 | 1,098.00 | 1,060.88 | 1,095.88 | 1,089.80 | 0.78% | 522 |
| Feb 24, 2026 | 1,063.15 | 1,093.81 | 1,049.42 | 1,087.44 | 1,081.41 | 1.47% | 830 |
| Feb 23, 2026 | 1,085.98 | 1,115.00 | 1,055.59 | 1,071.71 | 1,065.76 | -1.65% | 341 |
| Feb 20, 2026 | 1,072.27 | 1,103.00 | 1,067.66 | 1,089.73 | 1,083.68 | 1.50% | 1,128 |
| Feb 19, 2026 | 1,093.00 | 1,097.28 | 1,064.10 | 1,073.61 | 1,067.65 | -1.20% | 423 |
| Feb 18, 2026 | 1,072.65 | 1,108.17 | 1,055.17 | 1,086.65 | 1,080.62 | 1.29% | 416 |
| Feb 17, 2026 | 1,086.06 | 1,089.32 | 1,049.81 | 1,072.79 | 1,066.84 | 0.16% | 281 |
| Feb 13, 2026 | 1,050.05 | 1,072.68 | 1,031.54 | 1,071.03 | 1,065.09 | 0.92% | 333 |
| Feb 12, 2026 | 1,086.00 | 1,099.22 | 1,017.48 | 1,061.25 | 1,055.36 | -1.34% | 344 |
| Feb 11, 2026 | 1,095.99 | 1,108.00 | 1,060.00 | 1,075.71 | 1,069.74 | -1.26% | 368 |
| Feb 10, 2026 | 1,070.00 | 1,113.82 | 1,060.53 | 1,089.39 | 1,083.35 | 0.98% | 538 |
| Feb 9, 2026 | 1,073.04 | 1,078.79 | 1,044.00 | 1,078.79 | 1,072.80 | 2.31% | 488 |
| Feb 6, 2026 | 1,064.00 | 1,082.00 | 1,047.44 | 1,054.42 | 1,048.57 | -0.65% | 737 |
| Feb 5, 2026 | 1,072.70 | 1,085.00 | 1,049.24 | 1,061.31 | 1,055.42 | -1.13% | 455 |
| Feb 4, 2026 | 1,070.22 | 1,081.00 | 1,043.00 | 1,073.41 | 1,067.45 | 1.61% | 324 |
| Feb 3, 2026 | 1,120.75 | 1,134.34 | 1,052.00 | 1,056.35 | 1,050.49 | -6.02% | 873 |
| Feb 2, 2026 | 1,114.66 | 1,128.78 | 1,090.00 | 1,124.00 | 1,117.76 | 1.11% | 483 |
| Jan 30, 2026 | 1,120.00 | 1,130.00 | 1,100.00 | 1,111.66 | 1,105.49 | -1.17% | 260 |
| Jan 29, 2026 | 1,118.00 | 1,136.00 | 1,107.01 | 1,124.84 | 1,118.60 | 0.93% | 501 |
| Jan 28, 2026 | 1,114.99 | 1,117.24 | 1,098.00 | 1,114.49 | 1,108.31 | 0.98% | 356 |
| Jan 27, 2026 | 1,128.01 | 1,128.03 | 1,098.12 | 1,103.70 | 1,097.58 | -2.30% | 486 |
| Jan 26, 2026 | 1,122.82 | 1,138.88 | 1,107.76 | 1,129.71 | 1,123.44 | 0.24% | 282 |
| Jan 23, 2026 | 1,141.77 | 1,149.33 | 1,120.02 | 1,127.02 | 1,120.77 | -1.21% | 498 |
| Jan 22, 2026 | 1,130.16 | 1,150.00 | 1,126.00 | 1,140.81 | 1,134.48 | 1.81% | 771 |
| Jan 21, 2026 | 1,110.10 | 1,134.99 | 1,101.20 | 1,120.56 | 1,114.34 | 0.85% | 1,060 |