Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BlackRock Greater Europe Investment Trust (BRGE) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 585.00 585.00 578.00 580.00 102,740
27th May 2025 (Tue) 577.00 583.00 577.00 582.00 161,980
26th May 2025 (Mon) 576.47 576.47 576.47 576.47 0
23rd May 2025 (Fri) 582.00 587.00 563.00 574.00 156,947
22nd May 2025 (Thu) 585.00 585.00 577.00 578.00 321,383
21st May 2025 (Wed) 588.00 589.00 586.00 588.00 145,864
20th May 2025 (Tue) 588.00 588.00 584.00 588.00 80,246
19th May 2025 (Mon) 582.00 586.00 577.00 585.00 169,883
16th May 2025 (Fri) 580.00 584.00 579.00 584.00 145,655
15th May 2025 (Thu) 587.00 587.00 580.00 582.00 105,324
14th May 2025 (Wed) 582.00 584.00 579.00 582.00 106,548
13th May 2025 (Tue) 584.00 585.00 582.00 584.00 96,729
12th May 2025 (Mon) 577.00 587.00 577.00 581.00 335,343
9th May 2025 (Fri) 566.00 577.00 566.00 575.00 83,280
8th May 2025 (Thu) 562.00 575.00 562.00 566.00 174,307
7th May 2025 (Wed) 565.00 567.00 563.00 565.00 182,272
6th May 2025 (Tue) 565.00 569.00 557.00 564.00 170,396
5th May 2025 (Mon) 569.00 569.00 569.00 569.00 0
2nd May 2025 (Fri) 560.00 569.00 560.00 569.00 185,972
1st May 2025 (Thu) 555.00 558.00 555.00 557.00 75,186
30th Apr 2025 (Wed) 549.00 553.00 546.00 552.00 186,143
29th Apr 2025 (Tue) 547.00 549.00 546.00 549.00 126,936
28th Apr 2025 (Mon) 550.00 552.00 549.00 549.00 44,675
25th Apr 2025 (Fri) 546.00 550.00 544.00 550.00 157,118
24th Apr 2025 (Thu) 544.00 546.00 538.00 546.00 87,678
23rd Apr 2025 (Wed) 536.00 548.00 536.00 544.00 170,872
22nd Apr 2025 (Tue) 524.00 531.00 524.00 531.00 175,268
21st Apr 2025 (Mon) 532.00 532.00 532.00 532.00 0
18th Apr 2025 (Fri) 532.00 532.00 532.00 532.00 0
17th Apr 2025 (Thu) 531.00 532.00 528.00 532.00 101,660
16th Apr 2025 (Wed) 538.00 538.00 526.00 535.00 185,682
15th Apr 2025 (Tue) 533.00 537.00 533.00 537.00 113,537
14th Apr 2025 (Mon) 524.00 533.00 524.00 533.00 73,042
11th Apr 2025 (Fri) 519.00 522.00 511.00 520.00 149,444
10th Apr 2025 (Thu) 517.00 526.00 517.00 522.00 186,767
9th Apr 2025 (Wed) 494.50 498.00 487.50 494.00 178,492
8th Apr 2025 (Tue) 495.00 510.00 494.00 505.00 146,531
7th Apr 2025 (Mon) 489.50 503.00 472.50 488.50 277,074
4th Apr 2025 (Fri) 526.00 526.00 502.00 505.00 398,555
3rd Apr 2025 (Thu) 537.00 537.00 526.00 526.00 161,319
2nd Apr 2025 (Wed) 550.00 550.00 539.00 547.00 126,407
1st Apr 2025 (Tue) 541.00 549.00 541.00 549.00 94,583
31st Mar 2025 (Mon) 550.00 550.00 538.00 538.00 193,996
FTSE 100 Latest
Value8,735.32
Change9.31