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
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
28th Mar 2025 (Fri) 553.00 553.00 551.00 553.00 140,271
27th Mar 2025 (Thu) 565.00 565.00 552.00 554.00 178,339
26th Mar 2025 (Wed) 575.00 575.00 566.00 567.00 274,022
25th Mar 2025 (Tue) 574.00 577.00 570.00 572.00 115,665
24th Mar 2025 (Mon) 574.00 575.00 569.00 572.00 238,357
21st Mar 2025 (Fri) 576.00 576.00 568.00 568.00 294,944
20th Mar 2025 (Thu) 579.00 581.00 578.00 581.00 185,391
19th Mar 2025 (Wed) 578.00 579.00 578.00 579.00 229,863
18th Mar 2025 (Tue) 582.00 585.00 579.00 580.00 176,456
17th Mar 2025 (Mon) 574.00 581.00 574.00 581.00 104,963
14th Mar 2025 (Fri) 570.00 575.00 569.00 575.00 83,226
13th Mar 2025 (Thu) 569.00 570.00 563.00 565.00 338,021
12th Mar 2025 (Wed) 565.00 572.00 564.00 569.00 178,353
11th Mar 2025 (Tue) 573.00 573.00 563.00 563.00 156,080
10th Mar 2025 (Mon) 587.00 591.00 570.00 571.00 214,749
7th Mar 2025 (Fri) 594.00 595.00 588.00 592.00 137,787
6th Mar 2025 (Thu) 598.00 604.00 591.00 597.00 151,009
FTSE 100 Latest
Value8,597.42
Change1.07