BlackRock Income and Growth Ord (BRIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:52PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 203.00 | 208.00 | 195.00 | 199.50 | 199.50 | 5,464 |
| 13 Jun 2024 | 203.00 | 208.00 | 198.00 | 203.00 | 203.00 | 106 |
| 12 Jun 2024 | 203.00 | 207.00 | 198.00 | 204.00 | 204.00 | 330 |
| 11 Jun 2024 | 203.00 | 207.00 | 207.00 | 203.00 | 203.00 | 398 |
| 10 Jun 2024 | 203.00 | 199.00 | 199.00 | 203.00 | 203.00 | 1,000 |
| 07 Jun 2024 | 203.00 | 208.00 | 208.00 | 203.00 | 203.00 | 500 |
| 06 Jun 2024 | 202.00 | 208.00 | 198.00 | 203.00 | 203.00 | 32 |
| 05 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 04 Jun 2024 | 204.00 | 208.00 | 198.00 | 202.00 | 202.00 | 2,004 |
| 03 Jun 2024 | 204.00 | 208.00 | 207.92 | 204.00 | 204.00 | 436 |
| 31 May 2024 | 203.00 | 207.90 | 203.00 | 203.00 | 203.00 | 236 |
| 30 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 29 May 2024 | 203.00 | 199.00 | 199.00 | 203.00 | 203.00 | 1,738 |
| 28 May 2024 | 202.00 | 198.80 | 198.10 | 203.00 | 203.00 | 553 |
| 24 May 2024 | 204.00 | 207.00 | 207.00 | 202.00 | 202.00 | 4,805 |
| 23 May 2024 | 206.00 | 204.04 | 204.00 | 204.00 | 204.00 | 3,178 |
| 22 May 2024 | 203.00 | 202.75 | 199.25 | 206.00 | 206.00 | 5,900 |
| 21 May 2024 | 201.00 | 206.00 | 196.00 | 205.00 | 205.00 | 5,004 |
| 20 May 2024 | 203.00 | 205.85 | 200.75 | 203.00 | 203.00 | 1,048 |
| 17 May 2024 | 203.00 | 200.75 | 200.75 | 203.00 | 203.00 | 1,485 |
| 16 May 2024 | 203.00 | 205.85 | 205.85 | 203.00 | 203.00 | 120 |
| 15 May 2024 | 195.00 | 204.00 | 196.00 | 203.00 | 203.00 | 19 |
| 14 May 2024 | 195.00 | 197.85 | 192.75 | 195.00 | 195.00 | 4,154 |
| 13 May 2024 | 197.00 | 198.00 | 192.06 | 195.00 | 195.00 | 6,411 |
| 10 May 2024 | 193.00 | 198.00 | 190.80 | 197.00 | 197.00 | 3,086 |
| 09 May 2024 | 193.50 | 202.00 | 189.00 | 202.00 | 202.00 | 5,074 |
| 08 May 2024 | 187.50 | 194.04 | 189.90 | 196.00 | 196.00 | 6,718 |
| 07 May 2024 | 187.00 | 189.00 | 185.24 | 187.50 | 187.50 | 13,091 |
| 03 May 2024 | 186.50 | 189.00 | 188.00 | 188.50 | 188.50 | 8,005 |
| 02 May 2024 | 186.50 | 188.25 | 184.00 | 186.50 | 186.50 | 7,220 |
| 01 May 2024 | 186.50 | 189.00 | 184.00 | 186.50 | 186.50 | 63 |
| 30 Apr 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| 29 Apr 2024 | 186.50 | 189.00 | 184.00 | 187.50 | 187.50 | 3,727 |
| 26 Apr 2024 | 188.50 | 185.00 | 185.00 | 186.50 | 186.50 | 1,165 |
| 25 Apr 2024 | 186.00 | 188.25 | 188.25 | 188.50 | 188.50 | 1,055 |
| 24 Apr 2024 | 188.50 | 188.85 | 188.01 | 186.00 | 186.00 | 8,084 |
| 23 Apr 2024 | 186.50 | 189.00 | 182.05 | 188.50 | 188.50 | 13,731 |
| 22 Apr 2024 | 184.00 | 181.00 | 181.00 | 186.50 | 186.50 | 200 |
| 19 Apr 2024 | 183.50 | 187.00 | 180.84 | 186.00 | 186.00 | 8,765 |
| 18 Apr 2024 | 183.50 | 185.00 | 182.00 | 185.50 | 185.50 | 111 |
| 17 Apr 2024 | 181.00 | 185.00 | 182.00 | 185.00 | 185.00 | 4,780 |
| 16 Apr 2024 | 180.00 | 187.00 | 177.00 | 183.00 | 183.00 | 7,964 |
| 15 Apr 2024 | 181.50 | 183.00 | 182.00 | 183.00 | 183.00 | 24,799 |
| 12 Apr 2024 | 181.50 | 187.00 | 179.10 | 181.50 | 181.50 | 15,258 |
| 11 Apr 2024 | 183.00 | 187.00 | 177.00 | 181.50 | 181.50 | 23,238 |
| 10 Apr 2024 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | 10,774 |
| 09 Apr 2024 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 14,133 |
| 08 Apr 2024 | 183.50 | 186.00 | 177.00 | 182.00 | 182.00 | 16,227 |
| 05 Apr 2024 | 182.50 | 184.00 | 182.00 | 183.50 | 183.50 | 1,100 |
| 04 Apr 2024 | 185.00 | 184.00 | 184.00 | 185.00 | 185.00 | 339 |
| 03 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 02 Apr 2024 | 183.00 | 187.00 | 177.00 | 180.00 | 180.00 | 11,117 |
| 28 Mar 2024 | 179.00 | 185.00 | 180.25 | 183.00 | 183.00 | 6,773 |
| 27 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 26 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 20,415 |
| 25 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 2,135 |
| 22 Mar 2024 | 179.00 | 180.25 | 179.65 | 179.00 | 179.00 | 8,821 |
| 21 Mar 2024 | 180.00 | 185.00 | 177.00 | 179.00 | 179.00 | 293,334 |
| 20 Mar 2024 | 179.00 | 179.65 | 175.00 | 180.00 | 180.00 | 4,717 |
| 19 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 12,562 |
| 18 Mar 2024 | 179.00 | 185.00 | 180.88 | 179.00 | 179.00 | 365 |
| 15 Mar 2024 | 179.00 | 180.88 | 180.88 | 179.00 | 179.00 | 5,045 |
| 14 Mar 2024 | 179.00 | 180.88 | 177.00 | 179.00 | 179.00 | 7,251 |
| 13 Mar 2024 | 179.50 | 180.88 | 175.00 | 179.00 | 179.00 | 12,758 |
| 12 Mar 2024 | 180.50 | 181.00 | 175.00 | 179.50 | 179.50 | 10,003 |
| 11 Mar 2024 | 178.00 | 181.00 | 179.00 | 180.50 | 180.50 | 22,595 |
| 08 Mar 2024 | 179.00 | 181.00 | 178.00 | 179.50 | 179.50 | 9,038 |
| 07 Mar 2024 | 179.50 | 185.00 | 180.00 | 179.00 | 179.00 | 10,049 |
| 06 Mar 2024 | 178.50 | 181.00 | 175.00 | 179.50 | 179.50 | 21 |
| 05 Mar 2024 | 177.50 | 181.00 | 179.00 | 178.50 | 178.50 | 2,019 |
| 04 Mar 2024 | 177.50 | 185.00 | 175.00 | 179.00 | 179.00 | 53 |
| 01 Mar 2024 | 178.00 | 188.00 | 176.00 | 188.00 | 188.00 | 10,357 |
| 29 Feb 2024 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 2,988 |
| 28 Feb 2024 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 223 |
| 27 Feb 2024 | 178.00 | 185.00 | 179.00 | 179.50 | 179.50 | 5,588 |
| 26 Feb 2024 | 178.00 | 185.00 | 176.04 | 178.00 | 178.00 | 15,869 |
| 23 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 22 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1 |
| 21 Feb 2024 | 177.50 | 177.78 | 175.00 | 178.00 | 178.00 | 5,703 |
| 20 Feb 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 8,336 |
| 19 Feb 2024 | 177.50 | 180.00 | 176.00 | 177.50 | 177.50 | 1,419 |
| 16 Feb 2024 | 177.50 | 177.23 | 177.23 | 177.50 | 177.50 | 1,708 |
| 15 Feb 2024 | 177.50 | 177.23 | 177.23 | 177.50 | 177.50 | 1,100 |
| 14 Feb 2024 | 177.50 | 178.00 | 178.00 | 177.50 | 177.50 | 400 |
| 13 Feb 2024 | 179.00 | 180.00 | 175.00 | 177.50 | 177.50 | 21,346 |
| 12 Feb 2024 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 500 |
| 09 Feb 2024 | 178.50 | 179.00 | 177.00 | 179.00 | 179.00 | 550 |
| 08 Feb 2024 | 178.50 | 180.00 | 180.00 | 179.00 | 179.00 | 6,991 |
| 08 Feb 2024 | 0.048 Dividend | |||||
| 07 Feb 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.45 | - |
| 06 Feb 2024 | 186.50 | 190.00 | 183.05 | 185.50 | 185.45 | 6,275 |
| 05 Feb 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 2,006 |
| 02 Feb 2024 | 186.50 | 190.00 | 186.00 | 186.50 | 186.45 | 10,701 |
| 01 Feb 2024 | 186.50 | 186.00 | 183.00 | 186.50 | 186.45 | 13,648 |
| 31 Jan 2024 | 186.50 | 186.12 | 183.00 | 186.50 | 186.45 | 183 |
| 30 Jan 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 7 |
| 29 Jan 2024 | 186.50 | 186.12 | 186.12 | 186.50 | 186.45 | 540 |
| 26 Jan 2024 | 186.50 | 183.07 | 183.07 | 186.50 | 186.45 | 524 |
| 25 Jan 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 4,829 |
| 24 Jan 2024 | 186.50 | 188.60 | 183.07 | 186.50 | 186.45 | 4,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.