LSE - Delayed Quote GBp
BlackRock Income and Growth Ord (BRIG.L)
205.00
0.00
(0.00%)
At close: June 3 at 12:26:04 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 205.00 | 210.00 | 200.00 | 208.00 | 208.00 | 14 |
| Jun 2, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 4,851 |
| May 30, 2025 | 201.00 | 210.00 | 200.00 | 205.00 | 205.00 | 2,626 |
| May 29, 2025 | 200.00 | 204.00 | 194.00 | 201.00 | 201.00 | 5,723 |
| May 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| May 27, 2025 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 2,314 |
| May 23, 2025 | 200.00 | 204.00 | 194.00 | 200.00 | 200.00 | 1,773 |
| May 22, 2025 | 200.00 | 203.60 | 196.40 | 200.00 | 200.00 | 8,311 |
| May 21, 2025 | 200.00 | 203.92 | 203.92 | 200.00 | 200.00 | 241 |
| May 20, 2025 | 201.00 | 204.00 | 196.00 | 200.00 | 200.00 | 13,669 |
| May 19, 2025 | 198.50 | 204.00 | 194.00 | 201.00 | 201.00 | 4,012 |
| May 16, 2025 | 200.00 | 204.00 | 194.00 | 200.00 | 200.00 | 907 |
| May 15, 2025 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 191 |
| May 14, 2025 | 200.00 | 203.20 | 203.20 | 200.00 | 200.00 | 197 |
| May 13, 2025 | 200.00 | 203.20 | 196.00 | 200.00 | 200.00 | 7,071 |
| May 12, 2025 | 200.00 | 203.20 | 203.20 | 200.00 | 200.00 | 362 |
| May 9, 2025 | 199.50 | 204.00 | 203.40 | 200.00 | 200.00 | 102 |
| May 8, 2025 | 200.50 | 204.00 | 195.18 | 199.50 | 199.50 | 2,177 |
| May 7, 2025 | 200.50 | 204.00 | 197.00 | 200.50 | 200.50 | 971 |
| May 6, 2025 | 201.00 | 198.00 | 197.14 | 200.50 | 200.50 | 1,587 |
| May 2, 2025 | 198.00 | 202.00 | 196.48 | 203.00 | 203.00 | 6,521 |
| May 1, 2025 | 198.00 | 202.00 | 201.92 | 198.00 | 198.00 | 15,322 |
| Apr 30, 2025 | 199.00 | 202.00 | 194.08 | 198.00 | 198.00 | 1,805 |
| Apr 29, 2025 | 198.00 | 206.00 | 194.08 | 206.00 | 206.00 | 1,068 |
| Apr 28, 2025 | 198.00 | 202.00 | 192.00 | 199.00 | 199.00 | 3,011 |
| Apr 25, 2025 | 191.00 | 198.00 | 188.00 | 198.00 | 198.00 | 12,949 |
| Apr 24, 2025 | 188.00 | 192.00 | 190.13 | 193.00 | 193.00 | 10,338 |
| Apr 23, 2025 | 188.00 | 192.00 | 184.00 | 188.00 | 188.00 | 5,173 |
| Apr 22, 2025 | 188.00 | 192.00 | 184.00 | 188.00 | 188.00 | 1,599 |
| Apr 17, 2025 | 188.00 | 192.00 | 189.00 | 188.00 | 188.00 | 10,149 |
| Apr 16, 2025 | 188.00 | 192.00 | 184.00 | 188.00 | 188.00 | 1,001 |
| Apr 15, 2025 | 182.00 | 189.00 | 180.00 | 188.00 | 188.00 | 8,443 |
| Apr 14, 2025 | 180.00 | 186.00 | 178.00 | 182.00 | 182.00 | 6,226 |
| Apr 11, 2025 | 183.00 | 186.00 | 176.00 | 181.00 | 181.00 | 3,100 |
| Apr 10, 2025 | 185.00 | 190.00 | 180.00 | 183.00 | 183.00 | 722 |
| Apr 9, 2025 | 181.00 | 185.00 | 176.00 | 181.00 | 181.00 | 15,676 |
| Apr 8, 2025 | 184.00 | 188.80 | 183.00 | 184.00 | 184.00 | 7,790 |
| Apr 7, 2025 | 192.00 | 194.00 | 180.00 | 182.00 | 182.00 | 14,881 |
| Apr 4, 2025 | 193.00 | 196.00 | 188.00 | 192.00 | 192.00 | 877 |
| Apr 3, 2025 | 194.00 | 196.00 | 186.00 | 193.00 | 193.00 | 5,668 |
| Apr 2, 2025 | 194.00 | 193.55 | 193.00 | 194.00 | 194.00 | 2,400 |
| Apr 1, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 10,000 |
| Mar 31, 2025 | 195.00 | 200.00 | 190.00 | 196.00 | 196.00 | 8,198 |
| Mar 28, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2,769 |
| Mar 27, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 1,332 |
| Mar 26, 2025 | 195.00 | 180.00 | 180.00 | 195.00 | 195.00 | 580 |
| Mar 25, 2025 | 195.00 | 196.00 | 188.00 | 195.00 | 195.00 | 18,752 |
| Mar 24, 2025 | 194.00 | 200.00 | 190.00 | 195.00 | 195.00 | 48 |
| Mar 21, 2025 | 196.00 | 200.00 | 190.00 | 194.00 | 194.00 | 8,933 |
| Mar 20, 2025 | 196.00 | 200.00 | 192.00 | 196.00 | 196.00 | 5,001 |
| Mar 19, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| Mar 18, 2025 | 198.00 | 202.00 | 192.00 | 196.00 | 196.00 | 1,229 |
| Mar 17, 2025 | 198.00 | 201.20 | 199.00 | 198.00 | 198.00 | 1,927 |
| Mar 14, 2025 | 199.00 | 206.00 | 196.00 | 198.00 | 198.00 | 3,744 |
| Mar 13, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Mar 12, 2025 | 200.00 | 206.00 | 196.00 | 199.00 | 199.00 | 1,602 |
| Mar 11, 2025 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 989 |
| Mar 10, 2025 | 199.00 | 202.00 | 201.40 | 199.00 | 199.00 | 112 |
| Mar 7, 2025 | 200.00 | 202.00 | 202.00 | 199.00 | 199.00 | 22 |
| Mar 6, 2025 | 200.00 | 201.60 | 201.60 | 200.00 | 200.00 | 1,228 |
| Mar 5, 2025 | 200.00 | 201.60 | 180.00 | 200.00 | 200.00 | 3,472 |
| Mar 4, 2025 | 204.00 | 208.00 | 198.00 | 200.00 | 200.00 | 4,158 |
| Mar 3, 2025 | 204.00 | 208.00 | 198.00 | 204.00 | 204.00 | 15,622 |
| Feb 28, 2025 | 204.00 | 204.80 | 200.00 | 200.00 | 200.00 | 3,003 |
| Feb 27, 2025 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 9,784 |
| Feb 26, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 21, 2025 | 204.00 | 200.00 | 200.00 | 204.00 | 204.00 | 44 |
| Feb 20, 2025 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 9,133 |
| Feb 19, 2025 | 204.00 | 205.00 | 205.00 | 204.00 | 204.00 | 500 |
| Feb 18, 2025 | 204.00 | 205.00 | 200.00 | 204.00 | 204.00 | 818 |
| Feb 17, 2025 | 204.00 | 205.00 | 205.00 | 204.00 | 204.00 | 1,013 |
| Feb 14, 2025 | 204.00 | 208.00 | 206.00 | 204.00 | 204.00 | 962 |
| Feb 13, 2025 | 206.00 | 212.00 | 200.00 | 204.00 | 204.00 | 1,463 |
| Feb 12, 2025 | 206.00 | 209.20 | 202.80 | 206.00 | 206.00 | 6,584 |
| Feb 11, 2025 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 7 |
| Feb 10, 2025 | 200.00 | 212.00 | 200.00 | 206.00 | 206.00 | 60,307 |
| Feb 7, 2025 | 205.00 | 209.50 | 200.50 | 205.00 | 205.00 | 2,404 |
| Feb 6, 2025 | 4.9 Dividend | |||||
| Feb 6, 2025 | 206.00 | 210.00 | 198.00 | 209.00 | 209.00 | 372 |
| Feb 5, 2025 | 204.00 | 210.00 | 198.00 | 206.00 | 205.95 | 12,931 |
| Feb 4, 2025 | 204.00 | 208.00 | 194.00 | 204.00 | 203.95 | 10,013 |
| Feb 3, 2025 | 199.00 | 205.70 | 194.00 | 204.00 | 203.95 | 8,067 |
| Jan 31, 2025 | 200.00 | 206.00 | 194.00 | 200.00 | 199.95 | 3,759 |
| Jan 30, 2025 | 200.00 | 206.00 | 194.00 | 200.00 | 199.95 | 4,208 |
| Jan 29, 2025 | 202.00 | 208.00 | 196.00 | 200.00 | 199.95 | 8,335 |
| Jan 28, 2025 | 202.00 | 208.00 | 206.50 | 202.00 | 201.95 | 3,173 |
| Jan 27, 2025 | 199.00 | 212.00 | 196.00 | 212.00 | 211.95 | 456 |
| Jan 24, 2025 | 201.00 | 205.00 | 196.00 | 201.00 | 200.95 | 1,536 |
| Jan 23, 2025 | 200.00 | 208.00 | 196.00 | 201.00 | 200.95 | 1,787 |
| Jan 22, 2025 | 200.00 | 203.00 | 196.00 | 200.00 | 199.95 | 2,778 |
| Jan 21, 2025 | 200.00 | 196.40 | 196.00 | 200.00 | 199.95 | 11,335 |
| Jan 20, 2025 | 199.00 | 204.00 | 192.00 | 200.00 | 199.95 | 2,488 |
| Jan 17, 2025 | 196.00 | 204.00 | 192.00 | 199.00 | 198.95 | 4,784 |
| Jan 16, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.95 | - |
| Jan 15, 2025 | 195.00 | 200.00 | 190.15 | 196.00 | 195.95 | 12,831 |
| Jan 14, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 194.95 | 3,681 |
| Jan 13, 2025 | 194.00 | 198.00 | 198.00 | 198.00 | 197.95 | 259 |
| Jan 10, 2025 | 194.00 | 198.00 | 188.00 | 194.00 | 193.95 | 5,598 |
| Jan 9, 2025 | 192.00 | 198.00 | 188.00 | 193.00 | 192.95 | 144 |
| Jan 8, 2025 | 188.50 | 197.00 | 184.00 | 192.00 | 191.95 | 1,327 |
| Jan 7, 2025 | 196.00 | 208.00 | 190.00 | 188.50 | 188.46 | 8,495 |
| Jan 6, 2025 | 196.00 | 200.00 | 192.00 | 196.00 | 195.95 | 11,679 |
| Jan 3, 2025 | 196.00 | 192.25 | 192.25 | 196.00 | 195.95 | 7 |
| Jan 2, 2025 | 196.00 | 199.00 | 192.00 | 196.00 | 195.95 | 20,771 |
| Dec 31, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.95 | - |
| Dec 30, 2024 | 193.00 | 200.00 | 192.00 | 196.00 | 195.95 | 189 |
| Dec 27, 2024 | 196.00 | 200.00 | 190.00 | 193.00 | 192.95 | 8 |
| Dec 24, 2024 | 196.00 | 200.00 | 192.00 | 196.00 | 195.95 | 126 |
| Dec 23, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.95 | - |
| Dec 20, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.95 | - |
| Dec 19, 2024 | 197.00 | 200.00 | 192.00 | 196.00 | 195.95 | 2,197 |
| Dec 18, 2024 | 198.00 | 201.00 | 194.00 | 198.00 | 197.95 | 2,385 |
| Dec 17, 2024 | 199.00 | 202.00 | 194.10 | 198.00 | 197.95 | 30,557 |
| Dec 16, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.95 | - |
| Dec 13, 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 199.95 | 167 |
| Dec 12, 2024 | 203.00 | 204.00 | 198.00 | 200.00 | 199.95 | 1,781 |
| Dec 11, 2024 | 203.00 | 204.00 | 200.00 | 203.00 | 202.95 | 5,056 |
| Dec 10, 2024 | 204.00 | 210.00 | 200.00 | 203.00 | 202.95 | 2,636 |
| Dec 9, 2024 | 204.00 | 206.00 | 200.08 | 204.00 | 203.95 | 3,281 |
| Dec 6, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.95 | - |
| Dec 5, 2024 | 205.00 | 206.00 | 200.00 | 204.00 | 203.95 | 741 |
| Dec 4, 2024 | 204.00 | 208.00 | 202.06 | 205.00 | 204.95 | 2,501 |
| Dec 3, 2024 | 196.00 | 202.00 | 194.00 | 204.00 | 203.95 | 11,591 |
| Dec 2, 2024 | 193.50 | 197.00 | 186.00 | 197.00 | 196.95 | 11,318 |
| Nov 29, 2024 | 191.00 | 196.00 | 194.85 | 193.50 | 193.45 | 5,651 |
| Nov 28, 2024 | 194.00 | 196.00 | 186.00 | 191.00 | 190.95 | 8,402 |
| Nov 27, 2024 | 192.00 | 195.00 | 195.00 | 194.00 | 193.95 | 3,000 |
| Nov 26, 2024 | 194.00 | 198.00 | 198.00 | 192.00 | 191.95 | 106 |
| Nov 25, 2024 | 195.00 | 200.00 | 190.00 | 194.00 | 193.95 | 78 |
| Nov 22, 2024 | 195.00 | 200.00 | 191.00 | 195.00 | 194.95 | 231 |
| Nov 21, 2024 | 195.00 | 200.00 | 200.00 | 195.00 | 194.95 | 2 |
| Nov 20, 2024 | 194.50 | 200.00 | 194.00 | 194.00 | 193.95 | 291 |
| Nov 19, 2024 | 196.00 | 200.00 | 180.00 | 194.50 | 194.45 | 7,983 |
| Nov 18, 2024 | 195.00 | 200.00 | 190.00 | 196.00 | 195.95 | 2,657 |
| Nov 15, 2024 | 195.00 | 198.00 | 190.00 | 195.00 | 194.95 | 2,580 |
| Nov 14, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.95 | - |
| Nov 13, 2024 | 195.00 | 197.50 | 197.50 | 195.00 | 194.95 | 273 |
| Nov 12, 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 194.95 | 1,420 |
| Nov 11, 2024 | 197.00 | 200.00 | 194.00 | 197.00 | 196.95 | 445 |
| Nov 8, 2024 | 195.00 | 200.00 | 194.30 | 197.00 | 196.95 | 5,039 |
| Nov 7, 2024 | 193.00 | 195.00 | 195.00 | 195.00 | 194.95 | 5,023 |
| Nov 6, 2024 | 195.00 | 200.00 | 186.00 | 193.00 | 192.95 | 5,962 |
| Nov 5, 2024 | 195.00 | 190.00 | 190.00 | 195.00 | 194.95 | 3,462 |
| Nov 4, 2024 | 193.50 | 200.00 | 190.10 | 195.00 | 194.95 | 34 |
| Nov 1, 2024 | 193.50 | 196.16 | 196.16 | 193.50 | 193.45 | 2,863 |
| Oct 31, 2024 | 193.50 | 197.00 | 190.00 | 193.50 | 193.45 | 50 |
| Oct 30, 2024 | 193.50 | 196.16 | 190.00 | 193.50 | 193.45 | 2,158 |
| Oct 29, 2024 | 198.00 | 202.00 | 192.00 | 193.50 | 193.45 | 598 |
| Oct 28, 2024 | 198.00 | 194.08 | 194.08 | 198.00 | 197.95 | 1,000 |
| Oct 25, 2024 | 198.00 | 202.00 | 194.00 | 198.00 | 197.95 | 28 |
| Oct 24, 2024 | 200.00 | 200.00 | 198.00 | 200.00 | 199.95 | 20,383 |
| Oct 23, 2024 | 193.50 | 198.00 | 198.00 | 200.00 | 199.95 | 2,000 |
| Oct 22, 2024 | 193.50 | 190.84 | 190.00 | 193.50 | 193.45 | 11,659 |
| Oct 21, 2024 | 192.50 | 195.00 | 190.05 | 193.50 | 193.45 | 3,134 |
| Oct 18, 2024 | 190.00 | 194.00 | 188.00 | 192.50 | 192.45 | 41,540 |
| Oct 17, 2024 | 190.00 | 192.00 | 188.00 | 190.00 | 189.95 | 27,537 |
| Oct 16, 2024 | 189.78 | 189.78 | 189.59 | 190.00 | 189.95 | 19,189 |
| Oct 15, 2024 | 191.00 | 192.00 | 188.69 | 190.00 | 189.95 | 57,091 |
| Oct 14, 2024 | 191.00 | 192.00 | 190.00 | 191.00 | 190.95 | 686 |
| Oct 11, 2024 | 196.00 | 192.67 | 191.81 | 192.00 | 191.95 | 9,103 |
| Oct 10, 2024 | 196.00 | 198.00 | 194.00 | 196.00 | 195.95 | 2,725 |
| Oct 9, 2024 | 197.00 | 202.00 | 194.00 | 196.00 | 195.95 | 10 |
| Oct 8, 2024 | 199.00 | 206.00 | 196.00 | 198.00 | 197.95 | 269 |
| Oct 7, 2024 | 202.00 | 206.00 | 196.00 | 199.00 | 198.95 | 98 |
| Oct 4, 2024 | 202.00 | 206.00 | 198.00 | 202.00 | 201.95 | 2,506 |
| Oct 3, 2024 | 202.00 | 206.00 | 198.00 | 202.00 | 201.95 | 4,609 |
| Oct 2, 2024 | 202.00 | 203.00 | 198.00 | 202.00 | 201.95 | 2,501 |
| Oct 1, 2024 | 202.00 | 206.00 | 196.00 | 202.00 | 201.95 | 9,025 |
| Sep 30, 2024 | 200.00 | 204.00 | 201.00 | 202.00 | 201.95 | 8,952 |
| Sep 27, 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 199.95 | 1,297 |
| Sep 26, 2024 | 200.00 | 204.00 | 204.00 | 200.00 | 199.95 | 43 |
| Sep 25, 2024 | 203.00 | 208.00 | 196.00 | 201.00 | 200.95 | 18,362 |
| Sep 24, 2024 | 203.00 | 208.00 | 198.00 | 203.00 | 202.95 | 420 |
| Sep 23, 2024 | 201.00 | 208.00 | 198.00 | 203.00 | 202.95 | 633 |
| Sep 20, 2024 | 205.00 | 208.00 | 198.00 | 198.00 | 197.95 | 9,374 |
| Sep 19, 2024 | 204.00 | 204.89 | 200.00 | 205.00 | 204.95 | 1,105 |
| Sep 18, 2024 | 202.00 | 208.00 | 198.00 | 204.00 | 203.95 | 512 |
| Sep 17, 2024 | 204.00 | 198.00 | 198.00 | 202.00 | 201.95 | 5 |
| Sep 16, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.95 | - |
| Sep 13, 2024 | 204.00 | 208.00 | 208.00 | 204.00 | 203.95 | 24 |
| Sep 12, 2024 | 204.00 | 205.00 | 200.00 | 204.00 | 203.95 | 3,547 |
| Sep 11, 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 203.95 | 531 |
| Sep 10, 2024 | 204.00 | 200.00 | 200.00 | 204.00 | 203.95 | 3,000 |
| Sep 9, 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 203.95 | 37 |
| Sep 6, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.95 | - |
| Sep 5, 2024 | 204.00 | 207.04 | 207.04 | 204.00 | 203.95 | 1,132 |
| Sep 4, 2024 | 203.00 | 208.00 | 205.28 | 204.00 | 203.95 | 3,218 |
| Sep 3, 2024 | 206.00 | 210.00 | 200.00 | 204.00 | 203.95 | 24,518 |
| Sep 2, 2024 | 204.00 | 210.00 | 198.00 | 206.00 | 205.95 | 4,833 |
| Aug 30, 2024 | 200.00 | 204.00 | 196.00 | 204.00 | 203.95 | 4,797 |
| Aug 29, 2024 | 203.00 | 204.00 | 198.00 | 200.00 | 199.95 | 8,645 |
| Aug 28, 2024 | 198.00 | 204.00 | 202.00 | 203.00 | 202.95 | 32 |
| Aug 27, 2024 | 200.00 | 204.00 | 194.00 | 198.00 | 197.95 | 497 |
| Aug 23, 2024 | 200.00 | 196.40 | 196.40 | 200.00 | 199.95 | 526 |
| Aug 22, 2024 | 200.00 | 196.40 | 196.40 | 200.00 | 199.95 | 47 |
| Aug 21, 2024 | 201.00 | 204.00 | 196.00 | 200.00 | 199.95 | 49 |
| Aug 20, 2024 | 203.00 | 203.40 | 203.40 | 201.00 | 200.95 | 2,700 |
| Aug 19, 2024 | 199.00 | 204.00 | 194.00 | 203.00 | 202.95 | 730 |
| Aug 16, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.95 | - |
| Aug 15, 2024 | 200.00 | 196.40 | 196.40 | 200.00 | 199.95 | 1,500 |
| Aug 14, 2024 | 200.00 | 204.00 | 204.00 | 200.00 | 199.95 | 20 |
| Aug 13, 2024 | 202.00 | 196.40 | 196.40 | 200.00 | 199.95 | 1,017 |
| Aug 12, 2024 | 195.00 | 200.00 | 190.00 | 202.00 | 201.95 | 4,654 |
| Aug 9, 2024 | 195.00 | 199.20 | 199.20 | 198.00 | 197.95 | 2,472 |
| Aug 8, 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 194.95 | 2,062 |
| Aug 7, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.95 | - |
| Aug 6, 2024 | 195.00 | 200.00 | 190.00 | 200.00 | 199.95 | 212 |
| Aug 5, 2024 | 198.00 | 190.00 | 190.00 | 195.00 | 194.95 | 300 |
| Aug 2, 2024 | 205.00 | 209.00 | 200.00 | 202.00 | 201.95 | 15,295 |
| Aug 1, 2024 | 199.00 | 209.40 | 198.00 | 207.00 | 206.95 | 16,031 |
| Jul 31, 2024 | 199.00 | 199.00 | 190.50 | 199.00 | 198.95 | 8,284 |
| Jul 30, 2024 | 199.00 | 200.00 | 199.00 | 199.00 | 198.95 | 8,495 |
| Jul 29, 2024 | 195.00 | 200.00 | 190.00 | 199.00 | 198.95 | 6,311 |
| Jul 26, 2024 | 193.00 | 200.00 | 192.00 | 198.00 | 197.95 | 9,554 |
| Jul 25, 2024 | 2.7 Dividend | |||||
| Jul 25, 2024 | 193.00 | 200.00 | 190.06 | 193.00 | 192.95 | 8,784 |
| Jul 24, 2024 | 190.50 | 194.06 | 187.00 | 197.00 | 196.93 | 15,084 |
| Jul 23, 2024 | 187.50 | 193.00 | 185.00 | 190.50 | 190.43 | 21,459 |
| Jul 22, 2024 | 187.00 | 190.00 | 186.00 | 189.00 | 188.93 | 28,515 |
| Jul 19, 2024 | 185.50 | 187.89 | 187.89 | 187.00 | 186.93 | 16,211 |
| Jul 18, 2024 | 187.50 | 190.00 | 187.99 | 187.00 | 186.93 | 41,320 |
| Jul 17, 2024 | 190.00 | 191.40 | 188.45 | 187.50 | 187.43 | 22,760 |
| Jul 16, 2024 | 196.00 | 198.00 | 191.00 | 190.00 | 189.93 | 47,451 |
| Jul 15, 2024 | 195.00 | 200.00 | 196.50 | 196.00 | 195.93 | 40 |
| Jul 12, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.93 | - |
| Jul 11, 2024 | 198.00 | 200.00 | 190.00 | 195.00 | 194.93 | 47 |
| Jul 10, 2024 | 195.00 | 206.00 | 190.00 | 195.00 | 194.93 | 929 |
| Jul 9, 2024 | 196.00 | 200.00 | 190.00 | 195.00 | 194.93 | 5,684 |
| Jul 8, 2024 | 196.00 | 192.00 | 192.00 | 196.00 | 195.93 | 5,470 |
| Jul 5, 2024 | 196.00 | 200.00 | 196.00 | 196.00 | 195.93 | 7,760 |
| Jul 4, 2024 | 196.00 | 200.00 | 192.00 | 196.00 | 195.93 | 1,093 |
| Jul 3, 2024 | 196.00 | 196.00 | 192.00 | 196.00 | 195.93 | 1,263 |
| Jul 2, 2024 | 196.00 | 200.00 | 190.00 | 196.00 | 195.93 | 254 |
| Jul 1, 2024 | 196.00 | 200.00 | 192.00 | 196.00 | 195.93 | 5,398 |
| Jun 28, 2024 | 199.00 | 192.00 | 192.00 | 197.00 | 196.93 | 90 |
| Jun 27, 2024 | 199.00 | 200.00 | 200.00 | 200.00 | 199.93 | 221 |
| Jun 26, 2024 | 199.00 | 192.00 | 192.00 | 199.00 | 198.93 | 12,907 |
| Jun 25, 2024 | 201.00 | 196.00 | 196.00 | 199.00 | 198.93 | 55 |
| Jun 24, 2024 | 197.00 | 202.00 | 192.00 | 201.00 | 200.92 | 2 |
| Jun 21, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.93 | - |
| Jun 20, 2024 | 198.50 | 202.00 | 195.00 | 197.00 | 196.93 | 1,082 |
| Jun 19, 2024 | 198.50 | 202.00 | 195.00 | 198.50 | 198.43 | 10,841 |
| Jun 18, 2024 | 198.50 | 202.00 | 195.00 | 198.50 | 198.43 | 105 |
| Jun 17, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.43 | - |
| Jun 14, 2024 | 203.00 | 208.00 | 195.00 | 199.50 | 199.43 | 5,464 |
| Jun 13, 2024 | 203.00 | 208.00 | 198.00 | 203.00 | 202.92 | 106 |
| Jun 12, 2024 | 203.00 | 207.00 | 198.00 | 204.00 | 203.92 | 330 |
| Jun 11, 2024 | 203.00 | 207.00 | 207.00 | 203.00 | 202.92 | 398 |
| Jun 10, 2024 | 203.00 | 199.00 | 199.00 | 203.00 | 202.92 | 1,000 |
| Jun 7, 2024 | 203.00 | 208.00 | 208.00 | 203.00 | 202.92 | 500 |
| Jun 6, 2024 | 202.00 | 208.00 | 198.00 | 203.00 | 202.92 | 32 |
| Jun 5, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.92 | - |
| Jun 4, 2024 | 204.00 | 208.00 | 198.00 | 202.00 | 201.92 | 2,004 |
Related Tickers
BRAI.L BlackRock American Income Trust Ord
194.00
-0.26%
SJG.L Schroder Japan Trust Ord
250.00
-0.40%
CCJI.L CC Japan Income & Growth Ord
189.75
+0.13%
NAIT.L North American Income Trust Ord
320.50
+0.94%
NAVF.L Nippon Active Value Ord
190.50
-0.52%
BERI.L BlackRock Energy and Resources Inc
112.50
+1.35%
BHMG.L BH Macro GBP Ord
399.50
+0.38%
CORD.L Cordiant Digital Infrastructure Ord
90.80
0.00%
ESCT.L The European Smaller Companies Trust PLC
197.20
+0.92%
BGCG.L Baillie Gifford China Growth Trust Ord
248.00
+0.81%