1. Share Prices

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

217.64p-2.70 (-1.26%)05 Dec 2025, 15:22
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
Dec 4, 2025216.00p220.00p214.00p215.00p4,638
Dec 3, 2025216.00p217.94p217.94p215.00p927
Dec 2, 2025218.00p218.00p216.00p215.00p3,651
Dec 1, 2025216.00p216.00p212.00p217.00p409
Nov 28, 2025216.00p217.00p210.03p215.00p13,597
Nov 27, 2025216.00p220.00p215.00p215.00p2,276
Nov 26, 2025216.00p217.00p212.06p215.00p341
Nov 25, 2025216.00p218.00p212.00p215.00p195
Nov 24, 2025216.00p217.10p217.10p215.00p4,349
Nov 21, 2025215.00p220.00p210.00p214.00p7,920
Nov 20, 2025215.00p224.00p210.00p215.00p1,731
Nov 19, 2025217.00p220.00p214.00p216.00p1,101
Nov 18, 2025217.00p220.00p214.00p217.00p2,528
Nov 17, 2025220.00p216.80p216.00p219.00p6,650
Nov 14, 2025218.00p224.00p214.00p220.00p7,388
Nov 13, 2025223.00p224.00p218.00p220.00p14,559
Nov 12, 2025223.00p223.00p222.00p223.00p2,040
Nov 11, 2025220.00p224.00p214.00p223.00p317
Nov 10, 2025214.00p220.00p210.00p221.00p21,548
Nov 6, 2025214.00p215.92p210.00p214.00p4,680
Nov 5, 2025214.00p218.00p210.08p214.00p4,117
Nov 4, 2025217.00p220.00p214.00p217.00p251
Nov 3, 2025219.00p218.25p218.25p219.00p458
Oct 31, 2025216.00p220.00p210.00p219.00p15,147
Oct 30, 2025214.00p218.00p210.08p216.00p4,585
Oct 29, 2025214.00p218.00p210.00p214.00p62
Oct 28, 2025214.00p218.00p208.00p214.00p207
Oct 27, 2025214.00p214.30p210.00p214.00p6,075
Oct 24, 2025214.00p222.00p210.00p214.00p704
Oct 22, 2025214.00p218.00p210.00p214.00p456
Oct 21, 2025214.00p218.00p210.00p214.00p2,222
Oct 20, 2025214.00p214.50p210.00p213.00p608
Oct 16, 2025214.00p216.00p210.00p213.00p717
Oct 15, 2025214.00p210.50p210.00p213.00p8,351
Oct 14, 2025212.00p216.00p210.00p213.00p4,383
Oct 13, 2025211.00p216.00p208.00p213.00p1,217
Oct 10, 2025216.00p216.00p208.43p211.00p10,124
Oct 9, 2025213.00p216.00p208.00p215.00p4,836
Oct 8, 2025213.00p216.00p210.00p213.00p2,266
Oct 7, 2025215.00p214.00p214.00p213.00p3,900
Oct 6, 2025203.00p214.00p200.00p214.00p20,126
Oct 3, 2025203.00p0.00p0.00p203.00p0
Oct 2, 2025205.00p204.00p200.00p203.00p6,490
Oct 1, 2025204.00p206.00p204.98p205.00p7,832
Sep 30, 2025203.00p206.00p200.00p204.00p2,004
Sep 29, 2025206.00p206.00p200.00p203.00p1,042
Sep 26, 2025206.00p210.00p202.00p206.00p116
Sep 25, 2025206.00p212.00p202.00p206.00p2,316
Sep 24, 2025206.00p210.00p202.00p206.00p533
Sep 23, 2025206.00p210.00p202.00p206.00p5,488
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.8015.17
Ocado Group PLC197.957.44
Greggs PLC1,687.006.10
Elementis PLC167.604.62
Ssp Group PLC172.404.55
Metro Bank Holdings PLC115.003.79

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,020.00-4.67
Trainline PLC210.00-4.46
Mony Group PLC183.80-4.27
Goodwin PLC19,650.00-3.68
Baltic Classifieds Group PLC179.40-3.55
Oxford Nanopore Technologies PLC126.70-2.76