1. Share Prices

  2. Blackrock Greater Europe Investment Trust PLC (BRGE)

568.00p-3.00 (-0.53%)10 Dec 2025, 16:38
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

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 2025569.00p574.00p568.00p568.00p166,942
Dec 9, 2025573.00p574.00p569.00p571.00p162,819
Dec 8, 2025576.00p576.00p570.00p573.00p87,203
Dec 5, 2025572.00p576.00p570.00p573.00p175,432
Dec 4, 2025567.00p573.29p567.00p572.00p247,872
Dec 3, 2025571.00p573.00p567.09p571.00p204,861
Dec 2, 2025570.00p572.00p565.78p570.00p99,090
Dec 1, 2025568.00p570.00p565.00p567.00p83,824
Nov 28, 2025566.00p570.00p565.00p570.00p86,789
Nov 27, 2025567.00p569.00p563.39p566.00p108,081
Nov 26, 2025563.00p568.00p561.00p566.00p210,377
Nov 25, 2025557.00p560.00p554.22p558.00p151,946
Nov 24, 2025560.00p566.00p556.00p557.00p183,728
Nov 21, 2025558.00p563.00p553.50p556.00p239,043
Nov 20, 2025570.00p571.00p561.62p564.00p120,364
Nov 19, 2025568.00p570.00p565.00p567.00p176,128
Nov 18, 2025573.00p573.00p564.00p567.00p405,159
Nov 17, 2025583.00p588.00p577.00p578.00p222,150
Nov 14, 2025587.00p588.00p579.00p585.00p153,261
Nov 13, 2025597.00p604.00p589.00p589.00p148,080
Nov 12, 2025594.00p601.00p594.00p598.00p104,175
Nov 11, 2025584.00p592.00p581.88p591.00p177,969
Nov 10, 2025581.00p585.25p577.25p581.00p122,518
Nov 7, 2025584.00p590.00p572.75p573.00p242,885
Nov 6, 2025600.00p600.00p584.00p584.00p275,873
Nov 5, 2025593.00p597.00p589.00p596.00p169,594
Nov 4, 2025599.00p599.00p591.00p592.00p95,634
Nov 3, 2025599.00p603.00p598.00p599.00p159,825
Oct 31, 2025604.00p605.00p599.00p599.00p167,408
Oct 30, 2025614.00p614.00p601.00p602.00p223,979
Oct 29, 2025608.00p611.00p604.00p608.00p139,374
Oct 28, 2025605.00p611.00p603.00p607.00p106,758
Oct 27, 2025610.00p611.00p605.00p605.00p92,307
Oct 24, 2025600.00p608.00p600.00p607.00p97,152
Oct 23, 2025595.00p603.00p595.00p602.00p153,086
Oct 22, 2025593.00p601.00p592.00p598.00p109,205
Oct 21, 2025596.00p598.00p594.25p597.00p94,041
Oct 20, 2025592.00p597.00p588.00p595.00p148,369
Oct 17, 2025589.00p592.00p582.00p591.00p133,926
Oct 16, 2025594.00p594.00p587.00p593.00p73,749
Oct 15, 2025592.00p594.00p589.50p592.00p120,407
Oct 14, 2025588.00p592.00p581.06p586.00p182,556
Oct 13, 2025594.00p596.02p586.00p586.00p181,539
Oct 10, 2025606.00p606.00p590.00p592.00p473,953
Oct 9, 2025602.00p609.00p599.87p601.00p229,895
Oct 8, 2025600.00p606.00p598.90p605.00p155,537
Oct 7, 2025606.00p609.00p601.00p604.00p80,549
Oct 6, 2025609.00p609.00p602.00p606.00p114,316
Oct 3, 2025605.00p609.00p601.00p609.00p153,634
Oct 2, 2025599.00p608.00p599.00p604.00p113,423
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.