BlackRock Greater Europe Investment Trust plc (LON:BRGE)
London · Delayed Price · Currency is GBP · Price in GBX 573.00
+1.00 (0.17%)
Sep 10, 2025, 4:35 PM BST
LON:BRGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 573.00 | 578.00 | 573.00 | 573.00 | 573.00 | 0.17% | 109,771 |
| Sep 9, 2025 | 570.90 | 574.00 | 568.00 | 572.00 | 572.00 | -0.17% | 178,524 |
| Sep 8, 2025 | 570.00 | 573.00 | 567.00 | 573.00 | 573.00 | 0.70% | 153,524 |
| Sep 5, 2025 | 567.00 | 570.00 | 565.46 | 569.00 | 569.00 | 0.71% | 168,535 |
| Sep 4, 2025 | 565.00 | 567.45 | 563.00 | 565.00 | 565.00 | 0.53% | 79,452 |
| Sep 3, 2025 | 564.00 | 566.00 | 561.00 | 562.00 | 562.00 | 0.54% | 91,821 |
| Sep 2, 2025 | 567.00 | 572.00 | 559.00 | 559.00 | 559.00 | -1.58% | 177,422 |
| Sep 1, 2025 | 568.38 | 572.00 | 567.50 | 568.00 | 568.00 | -0.35% | 131,901 |
| Aug 29, 2025 | 574.00 | 575.00 | 569.00 | 570.00 | 570.00 | -0.52% | 211,359 |
| Aug 28, 2025 | 573.00 | 575.00 | 570.00 | 573.00 | 573.00 | 0.17% | 78,433 |
| Aug 27, 2025 | 571.04 | 574.00 | 569.00 | 572.00 | 572.00 | 0.35% | 201,786 |
| Aug 26, 2025 | 575.00 | 576.67 | 569.00 | 570.00 | 570.00 | -1.89% | 200,814 |
| Aug 22, 2025 | 573.77 | 582.00 | 573.00 | 581.00 | 581.00 | 1.40% | 58,503 |
| Aug 21, 2025 | 578.82 | 581.00 | 573.00 | 573.00 | 573.00 | -0.87% | 155,833 |
| Aug 20, 2025 | 576.45 | 580.00 | 574.48 | 578.00 | 578.00 | -0.52% | 86,647 |
| Aug 19, 2025 | 575.67 | 581.00 | 571.00 | 581.00 | 581.00 | 1.22% | 51,514 |
| Aug 18, 2025 | 575.00 | 576.00 | 571.00 | 574.00 | 574.00 | - | 133,348 |
| Aug 15, 2025 | 576.00 | 576.00 | 569.00 | 574.00 | 574.00 | 0.70% | 118,279 |
| Aug 14, 2025 | 568.00 | 574.00 | 565.00 | 570.00 | 570.00 | - | 213,791 |
| Aug 13, 2025 | 570.00 | 574.32 | 569.00 | 570.00 | 570.00 | - | 181,000 |
| Aug 12, 2025 | 574.00 | 577.00 | 565.00 | 570.00 | 570.00 | -0.52% | 201,401 |
| Aug 11, 2025 | 578.00 | 579.00 | 573.00 | 573.00 | 573.00 | -0.87% | 103,518 |
| Aug 8, 2025 | 578.00 | 581.00 | 574.90 | 578.00 | 578.00 | - | 73,809 |
| Aug 7, 2025 | 576.78 | 583.00 | 574.00 | 578.00 | 578.00 | 0.70% | 101,745 |
| Aug 6, 2025 | 581.00 | 581.00 | 570.00 | 574.00 | 574.00 | -0.17% | 113,098 |
| Aug 5, 2025 | 582.00 | 582.00 | 572.00 | 575.00 | 575.00 | - | 198,770 |
| Aug 4, 2025 | 575.00 | 578.00 | 570.00 | 575.00 | 575.00 | 0.52% | 169,605 |
| Aug 1, 2025 | 577.00 | 583.00 | 570.00 | 572.00 | 572.00 | -2.05% | 97,993 |
| Jul 31, 2025 | 586.00 | 588.88 | 582.00 | 584.00 | 584.00 | -0.17% | 162,634 |
| Jul 30, 2025 | 590.00 | 593.00 | 581.00 | 585.00 | 585.00 | -0.17% | 172,498 |
| Jul 29, 2025 | 595.00 | 597.00 | 586.00 | 586.00 | 586.00 | -1.01% | 143,788 |
| Jul 28, 2025 | 603.00 | 603.00 | 592.00 | 592.00 | 592.00 | -0.34% | 123,479 |
| Jul 25, 2025 | 596.78 | 598.00 | 592.00 | 594.00 | 594.00 | -0.67% | 69,819 |
| Jul 24, 2025 | 599.00 | 604.00 | 592.00 | 598.00 | 598.00 | 0.34% | 149,937 |
| Jul 23, 2025 | 596.07 | 597.60 | 590.00 | 596.00 | 596.00 | 1.02% | 283,116 |
| Jul 22, 2025 | 596.00 | 601.28 | 590.00 | 590.00 | 590.00 | -1.01% | 97,127 |
| Jul 21, 2025 | 607.00 | 607.00 | 596.00 | 596.00 | 596.00 | -0.33% | 178,797 |
| Jul 18, 2025 | 603.00 | 607.00 | 598.00 | 598.00 | 598.00 | -0.17% | 74,595 |
| Jul 17, 2025 | 605.00 | 605.00 | 595.00 | 599.00 | 599.00 | 1.01% | 79,354 |
| Jul 16, 2025 | 602.62 | 606.00 | 593.00 | 593.00 | 593.00 | -1.17% | 93,626 |
| Jul 15, 2025 | 597.61 | 608.00 | 597.61 | 600.00 | 600.00 | -0.17% | 72,714 |
| Jul 14, 2025 | 607.00 | 607.00 | 598.00 | 601.00 | 601.00 | -0.33% | 153,184 |
| Jul 11, 2025 | 604.00 | 610.00 | 603.00 | 603.00 | 603.00 | -0.99% | 56,448 |
| Jul 10, 2025 | 605.00 | 610.00 | 598.00 | 609.00 | 609.00 | 1.50% | 122,728 |
| Jul 9, 2025 | 597.50 | 604.00 | 593.00 | 600.00 | 600.00 | 0.33% | 119,154 |
| Jul 8, 2025 | 592.40 | 600.00 | 592.40 | 598.00 | 598.00 | 0.67% | 78,972 |
| Jul 7, 2025 | 587.00 | 595.00 | 587.00 | 594.00 | 594.00 | 0.68% | 103,121 |
| Jul 4, 2025 | 591.30 | 593.00 | 586.00 | 590.00 | 590.00 | -0.67% | 54,673 |
| Jul 3, 2025 | 599.00 | 599.00 | 591.00 | 594.00 | 594.00 | -0.17% | 44,559 |
| Jul 2, 2025 | 590.57 | 597.17 | 587.00 | 595.00 | 595.00 | -0.17% | 76,005 |