1. Share Prices

  2. Blackrock Greater Europe Investment Trust PLC (BRGE)

578.00p+0.00 (+0.00%)08 Aug 2025, 16:39
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
Aug 8, 2025578.00p581.00p574.90p578.00p73,809
Aug 7, 2025576.00p583.00p574.00p578.00p101,744
Aug 6, 2025581.00p581.00p570.00p574.00p113,098
Aug 5, 2025582.00p582.00p572.00p575.00p198,770
Aug 4, 2025575.00p578.00p570.00p575.00p169,605
Aug 1, 2025577.00p583.00p570.00p572.00p97,993
Jul 31, 2025586.00p588.88p582.00p584.00p162,634
Jul 30, 2025590.00p593.00p581.00p585.00p172,498
Jul 29, 2025595.00p597.00p586.00p586.00p143,787
Jul 28, 2025603.00p603.00p592.00p592.00p123,479
Jul 25, 2025596.00p598.00p592.00p594.00p69,819
Jul 24, 2025599.00p604.00p592.00p598.00p149,937
Jul 23, 2025596.00p597.60p590.00p596.00p283,115
Jul 22, 2025596.00p601.28p590.00p590.00p97,126
Jul 21, 2025598.36p607.00p596.00p596.00p178,797
Jul 18, 2025603.00p607.00p598.00p598.00p74,595
Jul 17, 2025605.00p605.00p595.00p599.00p79,354
Jul 16, 2025599.00p606.00p593.00p593.00p93,625
Jul 15, 2025602.00p608.00p597.61p600.00p72,714
Jul 14, 2025607.00p607.00p598.00p601.00p153,183
Jul 11, 2025604.00p610.00p603.00p603.00p56,447
Jul 10, 2025605.00p610.00p598.00p609.00p122,728
Jul 9, 2025597.00p604.00p593.00p600.00p119,154
Jul 8, 2025595.00p600.00p592.40p598.00p78,972
Jul 7, 2025587.00p595.00p587.00p594.00p103,121
Jul 4, 2025590.00p593.00p586.00p590.00p54,673
Jul 3, 2025599.00p599.00p591.00p594.00p44,559
Jul 2, 2025589.00p597.17p587.00p595.00p76,004
Jul 1, 2025595.00p596.00p587.00p596.00p244,908
Jun 30, 2025592.00p597.00p586.92p593.00p188,688
Jun 27, 2025583.00p592.00p579.14p592.00p122,344
Jun 26, 2025582.00p582.64p576.00p578.00p335,719
Jun 25, 2025580.00p584.92p579.00p582.00p128,763
Jun 24, 2025577.00p588.00p577.00p582.00p203,054
Jun 23, 2025574.00p577.00p572.00p575.00p120,517
Jun 20, 2025581.00p582.00p575.00p576.00p255,023
Jun 19, 2025580.00p581.40p575.00p575.00p78,542
Jun 18, 2025587.00p588.00p581.00p585.00p174,871
Jun 17, 2025582.00p586.00p581.00p585.00p107,609
Jun 16, 2025588.00p588.00p584.00p588.00p155,192
Jun 13, 2025584.00p588.00p582.00p585.00p71,089
Jun 12, 2025589.00p593.00p586.00p592.00p104,985
Jun 11, 2025594.00p596.00p591.00p592.00p105,197
Jun 10, 2025590.00p593.20p585.00p590.00p127,673
Jun 9, 2025594.00p594.00p585.00p587.00p108,925
Jun 6, 2025589.00p592.00p584.00p592.00p76,607
Jun 5, 2025588.00p589.60p583.50p588.00p103,280
Jun 4, 2025584.00p587.00p579.00p585.00p165,156
Jun 3, 2025582.00p582.00p577.00p580.00p95,444
Jun 2, 2025585.00p585.00p573.49p580.00p95,558
123456
Showing 1 to 50 of 252

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.