BlackRock Greater Europe Investment Trust plc (LON:BRGE)
London · Delayed Price · Currency is GBP · Price in GBX 589.00
-9.00 (-1.51%)
Jul 17, 2026, 4:36 PM GMT
LON:BRGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 596.00 | 596.00 | 585.00 | 589.00 | 589.00 | -1.51% | 217,591 |
| Jul 16, 2026 | 594.00 | 598.00 | 589.00 | 598.00 | 598.00 | 0.17% | 240,298 |
| Jul 15, 2026 | 594.00 | 601.90 | 594.00 | 597.00 | 597.00 | -0.33% | 154,795 |
| Jul 14, 2026 | 594.00 | 600.00 | 589.00 | 599.00 | 599.00 | 0.34% | 176,833 |
| Jul 13, 2026 | 601.00 | 601.00 | 595.00 | 597.00 | 597.00 | -1.00% | 268,707 |
| Jul 10, 2026 | 602.00 | 603.00 | 597.00 | 603.00 | 603.00 | 0.50% | 331,315 |
| Jul 9, 2026 | 595.00 | 602.00 | 589.00 | 600.00 | 600.00 | 1.52% | 717,617 |
| Jul 8, 2026 | 611.00 | 612.00 | 591.00 | 591.00 | 591.00 | -3.59% | 405,890 |
| Jul 7, 2026 | 625.00 | 625.00 | 611.00 | 613.00 | 613.00 | -0.97% | 251,747 |
| Jul 6, 2026 | 619.00 | 625.00 | 615.00 | 619.00 | 619.00 | -0.48% | 79,348 |
| Jul 3, 2026 | 621.00 | 623.00 | 613.00 | 622.00 | 622.00 | 0.81% | 152,820 |
| Jul 2, 2026 | 610.00 | 619.75 | 602.00 | 617.00 | 617.00 | -0.16% | 258,831 |
| Jul 1, 2026 | 614.00 | 619.00 | 611.00 | 618.00 | 618.00 | 0.49% | 103,210 |
| Jun 30, 2026 | 606.00 | 618.00 | 604.00 | 615.00 | 615.00 | 1.65% | 128,272 |
| Jun 29, 2026 | 605.00 | 610.00 | 603.00 | 605.00 | 605.00 | -0.66% | 65,489 |
| Jun 26, 2026 | 606.00 | 609.00 | 602.00 | 609.00 | 609.00 | -0.16% | 124,852 |
| Jun 25, 2026 | 608.00 | 614.00 | 608.00 | 610.00 | 610.00 | 0.16% | 160,284 |
| Jun 24, 2026 | 615.00 | 610.00 | 606.00 | 609.00 | 609.00 | -0.33% | 115,038 |
| Jun 23, 2026 | 616.00 | 616.00 | 605.00 | 611.00 | 611.00 | -1.29% | 234,864 |
| Jun 22, 2026 | 618.00 | 623.00 | 616.00 | 619.00 | 619.00 | - | 252,926 |
| Jun 19, 2026 | 616.00 | 625.00 | 616.00 | 619.00 | 619.00 | -0.80% | 334,807 |
| Jun 18, 2026 | 613.00 | 624.00 | 610.00 | 624.00 | 624.00 | 1.63% | 165,836 |
| Jun 17, 2026 | 611.00 | 615.00 | 610.00 | 614.00 | 614.00 | 1.32% | 204,094 |
| Jun 16, 2026 | 607.00 | 610.00 | 602.54 | 606.00 | 606.00 | 0.50% | 111,873 |
| Jun 15, 2026 | 600.00 | 609.00 | 600.00 | 603.00 | 603.00 | 1.52% | 188,947 |
| Jun 12, 2026 | 588.00 | 596.00 | 588.00 | 594.00 | 594.00 | 2.06% | 259,537 |
| Jun 11, 2026 | 571.00 | 584.00 | 571.00 | 582.00 | 582.00 | 1.22% | 118,973 |
| Jun 10, 2026 | 573.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 195,288 |
| Jun 9, 2026 | 581.00 | 586.30 | 575.00 | 575.00 | 575.00 | -0.69% | 171,086 |
| Jun 8, 2026 | 575.00 | 580.00 | 571.00 | 579.00 | 579.00 | 0.17% | 165,591 |
| Jun 5, 2026 | 580.00 | 584.00 | 578.00 | 578.00 | 578.00 | -0.52% | 480,537 |
| Jun 4, 2026 | 577.00 | 582.00 | 575.00 | 581.00 | 581.00 | 0.52% | 401,894 |
| Jun 3, 2026 | 590.00 | 590.00 | 577.00 | 578.00 | 578.00 | -1.37% | 235,614 |
| Jun 2, 2026 | 588.00 | 591.00 | 580.00 | 586.00 | 586.00 | 0.86% | 116,511 |
| Jun 1, 2026 | 591.02 | 588.00 | 581.00 | 581.00 | 581.00 | -1.02% | 127,885 |
| May 29, 2026 | 589.00 | 594.00 | 586.30 | 587.00 | 587.00 | 0.34% | 115,455 |
| May 28, 2026 | 584.00 | 588.00 | 578.00 | 585.00 | 585.00 | -0.04% | 120,923 |
| May 27, 2026 | 586.00 | 592.00 | 586.00 | 587.00 | 585.25 | 0.69% | 202,291 |
| May 26, 2026 | 577.00 | 586.00 | 572.92 | 583.00 | 581.26 | 1.92% | 177,155 |
| May 22, 2026 | 566.00 | 577.00 | 566.00 | 572.00 | 570.29 | 0.35% | 95,151 |
| May 21, 2026 | 569.00 | 571.00 | 564.00 | 570.00 | 568.30 | 0.53% | 214,050 |
| May 20, 2026 | 552.00 | 572.00 | 552.00 | 567.00 | 565.31 | 1.80% | 250,961 |
| May 19, 2026 | 556.00 | 565.00 | 555.02 | 557.00 | 555.34 | - | 311,151 |
| May 18, 2026 | 558.00 | 560.00 | 554.00 | 557.00 | 555.34 | -0.71% | 410,299 |
| May 15, 2026 | 561.00 | 569.00 | 557.84 | 561.00 | 559.33 | -1.41% | 1,573,755 |
| May 14, 2026 | 563.00 | 572.00 | 559.00 | 569.00 | 567.30 | 2.34% | 143,742 |
| May 13, 2026 | 565.00 | 565.00 | 552.00 | 556.00 | 554.34 | - | 381,864 |
| May 12, 2026 | 558.00 | 563.00 | 555.00 | 556.00 | 554.34 | -1.24% | 357,760 |
| May 11, 2026 | 561.00 | 565.00 | 559.90 | 563.00 | 561.32 | -0.18% | 221,907 |
| May 8, 2026 | 564.00 | 570.00 | 562.04 | 564.00 | 562.32 | -1.05% | 140,434 |