BlackRock Greater Europe Investment Trust plc (LON:BRGE)
London · Delayed Price · Currency is GBP · Price in GBX 571.00
-2.00 (-0.35%)
Oct 12, 2026, 4:36 PM GMT
LON:BRGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 570.00 | 575.00 | 570.00 | 571.00 | 571.00 | -0.35% | 143,635 |
| Oct 9, 2026 | 575.00 | 576.00 | 572.00 | 573.00 | 573.00 | 0.70% | 118,051 |
| Oct 8, 2026 | 573.00 | 573.00 | 566.00 | 569.00 | 569.00 | -1.39% | 195,446 |
| Oct 7, 2026 | 587.00 | 592.00 | 574.00 | 577.00 | 577.00 | -2.04% | 281,189 |
| Oct 6, 2026 | 593.00 | 594.00 | 586.00 | 589.00 | 589.00 | 0.34% | 160,179 |
| Oct 5, 2026 | 583.00 | 589.00 | 581.40 | 587.00 | 587.00 | 0.34% | 131,340 |
| Oct 2, 2026 | 579.00 | 588.00 | 579.00 | 585.00 | 585.00 | 0.52% | 137,850 |
| Oct 1, 2026 | 590.00 | 590.00 | 581.00 | 582.00 | 582.00 | -1.85% | 160,220 |
| Sep 30, 2026 | 599.00 | 599.00 | 591.00 | 593.00 | 593.00 | -0.34% | 246,314 |
| Sep 29, 2026 | 591.35 | 598.00 | 593.00 | 595.00 | 595.00 | 1.02% | 216,483 |
| Sep 28, 2026 | 596.36 | 593.00 | 587.00 | 589.00 | 589.00 | -0.84% | 215,470 |
| Sep 25, 2026 | 590.00 | 597.00 | 590.00 | 594.00 | 594.00 | 0.85% | 153,836 |
| Sep 24, 2026 | 585.00 | 591.00 | 582.00 | 589.00 | 589.00 | -0.34% | 212,277 |
| Sep 23, 2026 | 593.00 | 594.00 | 589.00 | 591.00 | 591.00 | -0.34% | 152,058 |
| Sep 22, 2026 | 590.00 | 595.00 | 587.00 | 593.00 | 593.00 | 0.85% | 87,949 |
| Sep 21, 2026 | 581.36 | 588.00 | 585.00 | 588.00 | 588.00 | 1.91% | 57,038 |
| Sep 18, 2026 | 584.00 | 587.00 | 576.58 | 577.00 | 577.00 | -1.37% | 204,604 |
| Sep 17, 2026 | 577.48 | 585.00 | 578.00 | 585.00 | 585.00 | 1.56% | 121,432 |
| Sep 16, 2026 | 577.00 | 579.00 | 574.00 | 576.00 | 576.00 | 1.23% | 137,871 |
| Sep 15, 2026 | 574.00 | 577.00 | 569.00 | 569.00 | 569.00 | -1.22% | 98,795 |
| Sep 14, 2026 | 588.00 | 588.00 | 572.00 | 576.00 | 576.00 | -2.04% | 288,342 |
| Sep 11, 2026 | 582.00 | 588.00 | 582.00 | 588.00 | 588.00 | 0.86% | 306,238 |
| Sep 10, 2026 | 592.00 | 592.00 | 582.00 | 583.00 | 583.00 | -0.68% | 111,478 |
| Sep 9, 2026 | 594.00 | 602.00 | 586.00 | 587.00 | 587.00 | -1.84% | 226,341 |
| Sep 8, 2026 | 605.00 | 605.00 | 593.00 | 598.00 | 598.00 | -0.66% | 198,416 |
| Sep 7, 2026 | 603.00 | 604.00 | 597.00 | 602.00 | 602.00 | 0.17% | 40,881 |
| Sep 4, 2026 | 600.00 | 602.00 | 596.00 | 601.00 | 601.00 | 0.67% | 53,273 |
| Sep 3, 2026 | 593.00 | 598.00 | 593.00 | 597.00 | 597.00 | 0.67% | 93,520 |
| Sep 2, 2026 | 590.00 | 598.00 | 590.00 | 593.00 | 593.00 | -0.34% | 106,905 |
| Sep 1, 2026 | 605.00 | 605.00 | 594.00 | 595.00 | 595.00 | -2.46% | 289,964 |
| Aug 28, 2026 | 613.00 | 613.00 | 606.00 | 610.00 | 610.00 | 0.49% | 62,346 |
| Aug 27, 2026 | 614.00 | 614.00 | 605.00 | 607.00 | 607.00 | -0.65% | 107,959 |
| Aug 26, 2026 | 608.00 | 614.00 | 604.00 | 611.00 | 611.00 | 0.49% | 72,499 |
| Aug 25, 2026 | 606.00 | 609.00 | 602.00 | 608.00 | 608.00 | 0.50% | 114,058 |
| Aug 24, 2026 | 603.00 | 606.00 | 601.00 | 605.00 | 605.00 | - | 116,776 |
| Aug 21, 2026 | 602.00 | 607.00 | 601.00 | 605.00 | 605.00 | 0.50% | 101,696 |
| Aug 20, 2026 | 604.00 | 605.00 | 601.00 | 602.00 | 602.00 | -0.33% | 105,933 |
| Aug 19, 2026 | 608.50 | 607.00 | 603.00 | 604.00 | 604.00 | -0.33% | 116,935 |
| Aug 18, 2026 | 616.00 | 616.00 | 606.00 | 606.00 | 606.00 | -1.94% | 305,444 |
| Aug 17, 2026 | 621.00 | 621.00 | 617.00 | 618.00 | 618.00 | 0.16% | 116,699 |
| Aug 14, 2026 | 616.00 | 620.00 | 615.00 | 617.00 | 617.00 | -0.16% | 97,599 |
| Aug 13, 2026 | 617.00 | 621.00 | 616.00 | 618.00 | 618.00 | 0.32% | 174,942 |
| Aug 12, 2026 | 618.00 | 625.00 | 616.00 | 616.00 | 616.00 | -0.16% | 138,398 |
| Aug 11, 2026 | 614.00 | 620.00 | 612.00 | 617.00 | 617.00 | 0.65% | 146,991 |
| Aug 10, 2026 | 621.00 | 621.00 | 611.00 | 613.00 | 613.00 | -0.16% | 109,913 |
| Aug 7, 2026 | 612.40 | 618.00 | 613.00 | 614.00 | 614.00 | 0.49% | 143,622 |
| Aug 6, 2026 | 612.00 | 612.00 | 606.98 | 611.00 | 611.00 | 0.83% | 137,898 |
| Aug 5, 2026 | 607.00 | 610.00 | 604.00 | 606.00 | 606.00 | 0.33% | 70,753 |
| Aug 4, 2026 | 600.00 | 608.00 | 595.66 | 604.00 | 604.00 | 1.34% | 97,293 |
| Aug 3, 2026 | 597.00 | 600.00 | 588.00 | 596.00 | 596.00 | 1.36% | 52,827 |