1. Share Prices

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

220.40p-2.60 (-1.17%)18 Dec 2025, 10:40
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
Sep 10, 2025208.00p212.00p202.00p206.00p5,335
Sep 9, 2025208.00p212.00p204.00p208.00p73
Sep 8, 2025208.00p204.00p204.00p208.00p1,937
Sep 5, 2025208.00p212.00p204.00p208.00p45
Sep 4, 2025209.00p212.00p200.00p208.00p4,585
Sep 3, 2025209.00p212.26p211.40p209.00p433
Sep 2, 2025210.00p214.00p204.00p209.00p17,013
Sep 1, 2025211.00p212.30p208.00p211.00p8,186
Aug 29, 2025216.00p214.00p203.18p211.00p18,626
Aug 28, 2025211.00p214.00p208.00p212.00p2,872
Aug 27, 2025213.00p214.00p212.00p211.00p3,056
Aug 26, 2025210.00p214.00p212.98p213.00p251
Aug 22, 2025211.00p214.00p208.00p213.00p5,023
Aug 21, 2025205.00p210.00p208.33p209.00p2,131
Aug 20, 2025205.00p210.00p200.00p209.00p201
Aug 19, 2025205.00p210.00p200.00p205.00p8,507
Aug 18, 2025205.00p208.33p208.33p205.00p477
Aug 15, 2025205.00p205.41p205.41p205.00p10,000
Aug 14, 2025205.00p210.00p200.00p205.00p1,312
Aug 12, 2025205.00p210.00p200.00p205.00p8,050
Aug 11, 2025203.50p210.00p200.00p207.00p14,276
Aug 8, 2025203.50p206.55p206.55p203.50p10,476
Aug 7, 2025205.00p208.00p198.00p200.00p10,272
Aug 6, 2025205.00p210.00p207.55p205.00p10,167
Aug 5, 2025207.00p210.00p200.00p205.00p1,204
Aug 4, 2025207.00p210.00p204.00p207.00p12,370
Aug 1, 2025207.00p210.00p204.00p208.00p4,639
Jul 31, 2025207.00p214.00p204.00p207.00p9,886
Jul 25, 2025207.00p210.00p204.00p207.00p1
Jul 24, 2025207.00p210.00p204.00p207.00p6,981
Jul 23, 2025207.00p209.80p208.20p209.00p11,923
Jul 22, 2025207.00p209.70p204.60p207.00p694
Jul 21, 2025209.80p215.00p208.20p209.00p14,235
Jul 18, 2025207.00p210.00p205.20p207.00p5,157
Jul 17, 2025207.00p210.00p204.00p207.00p2,741
Jul 16, 2025207.00p209.28p209.28p207.00p4,752
Jul 15, 2025207.00p210.00p209.70p207.00p506
Jul 14, 2025207.00p204.72p204.72p207.00p201
Jul 11, 2025207.00p210.00p204.00p207.00p190
Jul 10, 2025207.00p209.70p209.70p207.00p1,484
Jul 9, 2025207.00p204.72p204.72p207.00p8,771
Jul 8, 2025207.00p209.70p204.72p207.00p5,099
Jul 7, 2025207.00p209.70p204.72p207.00p6,977
Jul 4, 2025205.00p210.00p204.00p207.00p4,354
Jul 3, 2025203.00p206.00p206.00p205.00p14
Jul 2, 2025203.00p204.00p204.00p203.00p6,000
Jul 1, 2025201.50p206.00p199.00p205.00p5,109
Jun 30, 2025201.50p199.00p199.00p201.50p35
Jun 27, 2025201.00p203.50p203.40p201.50p8,500
Jun 26, 2025203.00p204.00p198.00p201.00p802
12345
Showing 1 to 50 of 235

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
Currys PLC138.809.64
Whitbread PLC2,578.005.44
Frasers Group PLC704.003.23
Rentokil Initial PLC446.403.17
Ocado Group PLC247.603.12
Metlen Energy & Metals PLC42.003.07

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.65-3.16
Goodwin PLC18,620.41-2.51
Aston Martin Lagonda Global Holdings PLC62.00-1.98
Avon Technologies PLC1,740.00-1.47
Future PLC528.50-1.40
Wpp PLC334.00-1.33