1. Share Prices

  2. Blackrock Income And Growth Investment Trust PLC (BRIG)

206.00p+2.00 (+0.98%)05 Feb 2025, 16:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Income And Growth Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 28, 2025202.00p208.00p206.50p202.00p3,173
Jan 27, 2025199.00p212.00p196.00p212.00p456
Jan 24, 2025201.00p205.00p196.00p201.00p1,536
Jan 23, 2025200.00p208.00p196.00p201.00p1,787
Jan 22, 2025200.00p203.00p196.00p200.00p2,778
Jan 21, 2025200.00p196.40p196.00p200.00p11,335
Jan 20, 2025199.00p204.00p192.00p200.00p2,488
Jan 17, 2025196.00p204.00p192.00p199.00p4,784
Jan 15, 2025195.00p200.00p190.15p196.00p12,831
Jan 14, 2025195.00p200.00p190.00p195.00p3,681
Jan 13, 2025194.00p198.00p198.00p198.00p259
Jan 10, 2025194.00p198.00p188.00p194.00p5,598
Jan 9, 2025192.00p198.00p188.00p193.00p144
Jan 8, 2025188.50p197.00p184.00p192.00p1,327
Jan 7, 2025196.00p208.00p190.00p188.50p8,495
Jan 6, 2025196.00p200.00p192.00p196.00p11,679
Jan 3, 2025196.00p192.25p192.25p196.00p7
Jan 2, 2025196.00p199.00p192.00p196.00p20,771
Dec 30, 2024193.00p200.00p192.00p196.00p189
Dec 27, 2024196.00p200.00p190.00p193.00p8
Dec 24, 2024196.00p200.00p192.00p196.00p126
Dec 19, 2024197.00p200.00p192.00p196.00p2,197
Dec 18, 2024198.00p201.00p194.00p198.00p2,385
Dec 17, 2024199.00p202.00p194.10p198.00p30,557
Dec 13, 2024200.00p204.00p196.00p200.00p167
Dec 12, 2024203.00p204.00p198.00p200.00p1,781
Dec 11, 2024203.00p204.00p200.00p203.00p5,056
Dec 10, 2024204.00p210.00p200.00p203.00p2,636
Dec 9, 2024204.00p206.00p200.08p204.00p3,281
Dec 5, 2024205.00p206.00p200.00p204.00p741
Dec 4, 2024204.00p208.00p202.06p205.00p2,501
Dec 3, 2024196.00p202.00p194.00p204.00p11,591
Dec 2, 2024193.50p197.00p186.00p197.00p11,318
Nov 29, 2024191.00p196.00p194.85p193.50p5,651
Nov 28, 2024194.00p196.00p186.00p191.00p8,402
Nov 27, 2024192.00p195.00p195.00p194.00p3,000
Nov 26, 2024194.00p198.00p198.00p192.00p106
Nov 25, 2024195.00p200.00p190.00p194.00p78
Nov 22, 2024195.00p200.00p191.00p195.00p231
Nov 21, 2024195.00p200.00p200.00p195.00p2
Nov 20, 2024194.50p200.00p194.00p194.00p291
Nov 19, 2024196.00p200.00p180.00p194.50p7,983
Nov 18, 2024195.00p200.00p190.00p196.00p2,657
Nov 15, 2024195.00p198.00p190.00p195.00p2,580
Nov 13, 2024195.00p197.50p197.50p195.00p273
Nov 12, 2024195.00p200.00p190.00p195.00p1,420
Nov 11, 2024197.00p200.00p194.00p197.00p445
Nov 8, 2024195.00p200.00p194.30p197.00p5,039
Nov 7, 2024193.00p195.00p195.00p195.00p5,023
Nov 6, 2024195.00p200.00p186.00p193.00p5,962
12345
Showing 1 to 50 of 233

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Gsk PLC1,485.007.61
Crest Nicholson Holdings PLC173.906.69
Fresnillo PLC755.005.82
Grainger PLC220.505.50
Trustpilot Group PLC355.004.87
Savills PLC1,074.003.67

Fallers

CompanyPrice% Chg
Ferrexpo PLC73.60-8.00
Foresight Group Holdings Limited380.00-5.00
Greencore Group PLC183.00-4.69
Diageo PLC2,235.00-3.97
Dcc PLC5,300.00-3.55
Croda International PLC3,110.00-3.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.