617.00p+1.00 (+0.16%)18 Feb 2025, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Greater Europe Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 2025613.00p617.00p612.13p617.00p89,956
Feb 17, 2025615.00p616.00p613.00p616.00p76,379
Feb 14, 2025612.00p616.00p609.00p613.00p95,980
Feb 13, 2025611.00p614.00p605.00p609.00p246,937
Feb 12, 2025610.00p611.00p605.00p609.00p120,745
Feb 11, 2025607.00p611.00p607.00p611.00p101,410
Feb 10, 2025605.04p607.00p602.00p605.00p105,403
Feb 7, 2025605.00p609.00p602.00p605.00p227,844
Feb 6, 2025600.00p611.00p595.00p611.00p118,329
Feb 5, 2025587.00p597.00p587.00p595.00p113,814
Feb 4, 2025584.00p593.00p583.00p591.00p129,539
Feb 3, 2025590.00p591.00p581.00p586.00p176,176
Jan 31, 2025593.00p601.00p593.00p601.00p161,068
Jan 30, 2025589.00p597.00p589.00p597.00p100,578
Jan 29, 2025591.00p594.85p589.00p590.00p83,822
Jan 28, 2025587.00p592.00p584.93p587.00p113,685
Jan 27, 2025598.00p599.00p580.70p591.00p174,807
Jan 24, 2025599.00p605.00p596.00p602.00p148,355
Jan 23, 2025594.00p598.00p592.00p595.00p154,665
Jan 22, 2025590.00p599.00p587.75p597.00p140,237
Jan 21, 2025582.00p589.10p580.00p588.00p135,712
Jan 20, 2025584.00p585.00p579.00p585.00p140,136
Jan 17, 2025578.00p584.49p578.00p583.00p187,958
Jan 16, 2025569.00p581.00p567.76p581.00p187,394
Jan 15, 2025563.00p568.00p557.00p568.00p248,540
Jan 14, 2025561.00p564.00p555.68p559.00p162,749
Jan 13, 2025559.00p561.20p553.70p555.00p221,009
Jan 10, 2025565.00p565.51p559.00p559.00p166,912
Jan 9, 2025554.00p565.00p554.00p561.00p248,254
Jan 8, 2025557.00p560.00p553.30p554.00p283,228
Jan 7, 2025557.00p560.00p552.00p554.00p109,870
Jan 6, 2025551.00p558.00p545.00p554.00p127,469
Jan 3, 2025547.00p550.00p545.00p545.00p55,175
Jan 2, 2025545.00p549.40p541.00p547.00p77,320
Dec 31, 2024541.00p546.95p540.47p545.00p37,797
Dec 30, 2024548.00p548.00p540.99p541.00p84,380
Dec 27, 2024541.00p547.00p540.00p546.00p76,029
Dec 24, 2024540.00p545.84p537.00p544.00p74,898
Dec 23, 2024541.00p542.34p534.71p541.00p91,212
Dec 20, 2024546.00p546.00p531.00p542.00p332,628
Dec 19, 2024555.00p555.00p542.00p546.00p418,325
Dec 18, 2024557.00p558.50p555.00p556.00p116,337
Dec 17, 2024554.00p560.00p553.00p556.00p105,114
Dec 16, 2024561.00p562.00p557.00p558.00p86,566
Dec 13, 2024561.00p566.00p559.00p562.00p158,740
Dec 12, 2024560.00p565.00p560.00p564.00p215,319
Dec 11, 2024560.00p565.00p558.00p562.00p46,927
Dec 10, 2024562.00p563.00p559.00p562.00p195,582
Dec 9, 2024561.00p567.00p560.00p563.00p115,802
Dec 6, 2024563.00p564.00p557.04p564.00p104,737
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00