BlackRock Income and Growth Investment Trust plc (LON:BRIG)
London · Delayed Price · Currency is GBP · Price in GBX 226.00
0.00 (0.00%)
Jul 17, 2026, 8:00 AM GMT
LON:BRIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.44% | 569 |
| Jul 15, 2026 | 227.00 | 230.00 | 224.00 | 227.00 | 227.00 | -0.44% | 147 |
| Jul 14, 2026 | 226.00 | 228.70 | 224.00 | 228.00 | 228.00 | 0.44% | 718 |
| Jul 13, 2026 | 226.00 | 230.00 | 224.00 | 227.00 | 227.00 | - | 2,520 |
| Jul 10, 2026 | 227.00 | 234.00 | 224.00 | 227.00 | 227.00 | - | 922 |
| Jul 9, 2026 | 229.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.87% | - |
| Jul 8, 2026 | 229.00 | 228.50 | 227.75 | 229.00 | 229.00 | 0.44% | 12,784 |
| Jul 7, 2026 | 227.00 | 229.00 | 220.00 | 228.00 | 228.00 | 0.44% | 5,628 |
| Jul 6, 2026 | 220.00 | 229.00 | 223.00 | 227.00 | 227.00 | 3.18% | 2,519 |
| Jul 3, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 5,513 |
| Jul 2, 2026 | 220.00 | 221.12 | 221.00 | 220.00 | 220.00 | - | 7,751 |
| Jul 1, 2026 | 221.00 | 221.12 | 218.00 | 220.00 | 220.00 | -1.79% | 10,408 |
| Jun 30, 2026 | 221.00 | 224.00 | 218.30 | 224.00 | 224.00 | 1.36% | 1,581 |
| Jun 29, 2026 | 221.00 | 221.25 | 218.06 | 221.00 | 221.00 | - | 5,282 |
| Jun 26, 2026 | 217.87 | 224.00 | 214.06 | 221.00 | 221.00 | 1.84% | 11,085 |
| Jun 25, 2026 | 220.00 | 220.00 | 214.00 | 217.00 | 217.00 | -1.36% | 29,999 |
| Jun 24, 2026 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | -0.90% | 9,809 |
| Jun 23, 2026 | 222.00 | 222.60 | 222.60 | 222.00 | 222.00 | -0.45% | 2,500 |
| Jun 22, 2026 | 225.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 10,031 |
| Jun 19, 2026 | 225.00 | 228.00 | 226.00 | 225.00 | 225.00 | - | 3,338 |
| Jun 18, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 6,065 |
| Jun 17, 2026 | 225.00 | 226.90 | 221.25 | 225.00 | 225.00 | - | 752 |
| Jun 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.17% | - |
| Jun 15, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.22% | 572 |
| Jun 12, 2026 | 221.10 | 221.10 | 221.10 | 225.00 | 225.00 | - | 20 |
| Jun 11, 2026 | 225.00 | 220.00 | 220.00 | 225.00 | 225.00 | - | 2,538 |
| Jun 10, 2026 | 225.00 | 227.35 | 227.35 | 225.00 | 225.00 | - | 318 |
| Jun 9, 2026 | 227.00 | 228.47 | 228.47 | 225.00 | 225.00 | -3.85% | 875 |
| Jun 8, 2026 | 229.00 | 234.00 | 224.00 | 234.00 | 234.00 | 2.18% | 281 |
| Jun 5, 2026 | 229.00 | 234.00 | 224.00 | 229.00 | 229.00 | - | 165 |
| Jun 4, 2026 | 229.00 | 230.65 | 230.65 | 229.00 | 229.00 | - | 67 |
| Jun 3, 2026 | 229.00 | 230.65 | 230.65 | 229.00 | 229.00 | - | 4,335 |
| Jun 2, 2026 | 229.00 | 234.00 | 224.00 | 229.00 | 229.00 | - | 5,803 |
| Jun 1, 2026 | 229.00 | 230.80 | 230.78 | 229.00 | 229.00 | - | 1,286 |
| May 29, 2026 | 229.00 | 235.18 | 225.10 | 229.00 | 229.00 | - | 23,487 |
| May 28, 2026 | 224.00 | 231.00 | 224.00 | 229.00 | 229.00 | - | 1,417 |
| May 27, 2026 | 229.00 | 234.00 | 224.00 | 229.00 | 229.00 | - | 1,200 |
| May 26, 2026 | 228.00 | 231.45 | 224.00 | 229.00 | 229.00 | 0.44% | 1,460 |
| May 22, 2026 | 228.00 | 227.57 | 224.88 | 228.00 | 228.00 | -0.87% | 72,492 |
| May 21, 2026 | 230.80 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 9,555 |
| May 20, 2026 | 228.00 | 236.00 | 224.00 | 228.00 | 228.00 | -0.87% | 16,575 |
| May 19, 2026 | 231.00 | 234.00 | 224.00 | 230.00 | 230.00 | -0.86% | 7,769 |
| May 18, 2026 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | - | 32,834 |
| May 15, 2026 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | - | 186 |
| May 14, 2026 | 232.00 | 235.58 | 228.88 | 232.00 | 232.00 | -0.85% | 18,473 |
| May 13, 2026 | 232.00 | 235.58 | 232.00 | 234.00 | 234.00 | - | 928 |
| May 12, 2026 | 232.00 | 235.37 | 228.00 | 234.00 | 234.00 | 0.43% | 7,670 |
| May 11, 2026 | 232.00 | 236.00 | 230.00 | 233.00 | 233.00 | - | 10,255 |
| May 8, 2026 | 232.00 | 235.34 | 235.34 | 233.00 | 233.00 | - | 2,112 |
| May 7, 2026 | 232.00 | 235.40 | 230.00 | 233.00 | 233.00 | - | 9,593 |