Skip to main content
BlackRock, Inc. (LON:0QZZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,071.42
-4.75 (-0.44%)
At close: Dec 5, 2025

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,079.791,080.001,060.001,071.421,071.42-0.92%140
Dec 4, 20251,078.011,095.001,078.011,081.341,076.170.58%232
Dec 3, 20251,039.001,076.401,032.291,075.111,069.963.47%362
Dec 2, 20251,042.291,054.711,032.921,039.071,034.10-0.76%286
Dec 1, 20251,047.301,052.361,028.001,047.051,042.040.24%293
Nov 28, 20251,041.001,054.911,040.001,044.581,039.59-0.19%239
Nov 26, 20251,032.901,047.951,018.001,046.541,041.541.85%268
Nov 25, 20251,019.511,029.761,009.501,027.501,022.590.50%4,121
Nov 24, 20251,022.941,024.861,003.001,022.431,017.541.18%318
Nov 21, 2025998.991,015.30991.001,010.481,005.651.69%285
Nov 20, 20251,021.161,032.65992.82993.69988.94-1.88%566
Nov 19, 20251,020.001,032.431,009.971,012.681,007.84-1.03%391
Nov 18, 20251,012.001,025.001,005.001,023.221,018.33-0.35%1,107
Nov 17, 20251,079.901,079.911,026.241,026.771,021.86-3.23%528
Nov 14, 20251,065.741,082.001,047.791,061.041,055.97-0.65%423
Nov 13, 20251,093.711,099.991,066.501,068.001,062.89-2.47%268
Nov 12, 20251,088.581,098.631,077.001,095.041,089.801.06%317
Nov 11, 20251,084.981,091.001,070.001,083.551,078.370.03%226
Nov 10, 20251,081.751,099.001,071.381,083.221,078.040.76%641
Nov 7, 20251,070.791,079.061,057.561,075.021,069.880.59%269
Nov 6, 20251,073.571,085.521,056.801,068.751,063.64-0.60%243
Nov 5, 20251,063.881,082.571,049.911,075.211,070.071.46%357
Nov 4, 20251,064.321,068.911,048.831,059.791,054.72-1.48%347
Nov 3, 20251,089.131,095.001,057.371,075.681,070.54-0.53%436
Oct 31, 20251,098.951,115.001,074.961,081.391,076.22-1.69%293
Oct 30, 20251,104.381,126.791,089.851,100.031,094.77-0.72%254
Oct 29, 20251,125.001,140.001,102.061,108.001,102.70-2.02%390
Oct 28, 20251,131.011,138.481,125.001,130.851,125.44-0.26%725
Oct 27, 20251,140.011,159.361,129.211,133.821,128.40-0.54%812
Oct 24, 20251,131.481,145.001,125.001,140.001,134.550.89%343
Oct 23, 20251,129.881,145.001,117.731,129.951,124.550.60%184
Oct 22, 20251,131.141,153.151,122.841,123.221,117.85-1.86%287
Oct 21, 20251,166.401,177.001,142.641,144.511,139.03-1.99%254
Oct 20, 20251,169.451,180.001,159.781,167.761,162.18-0.14%467
Oct 17, 20251,173.381,207.001,148.081,169.401,163.81-0.49%420
Oct 16, 20251,200.261,220.001,172.701,175.151,169.53-1.13%599
Oct 15, 20251,191.091,219.051,178.241,188.601,182.92-0.85%976
Oct 14, 20251,162.001,210.001,135.001,198.741,193.013.29%862
Oct 13, 20251,144.991,161.741,133.001,160.561,155.011.63%777
Oct 10, 20251,172.611,182.951,136.481,142.001,136.54-1.88%389
Oct 9, 20251,168.131,180.001,157.051,163.851,158.28-0.95%347
Oct 8, 20251,169.691,189.271,157.771,175.001,169.380.63%207
Oct 7, 20251,180.001,202.611,157.091,167.691,162.11-0.29%753
Oct 6, 20251,165.991,183.511,150.001,171.121,165.521.08%447
Oct 3, 20251,165.271,170.631,156.001,158.611,153.07-0.12%455
Oct 2, 20251,145.441,171.251,139.351,160.001,154.451.67%1,648
Oct 1, 20251,158.931,189.691,133.701,140.911,135.45-1.57%2,150
Sep 30, 20251,173.151,184.291,154.001,159.101,153.55-1.12%1,404
Sep 29, 20251,160.001,193.001,154.781,172.181,166.581.46%2,136
Sep 26, 20251,147.131,160.001,135.331,155.291,149.771.87%344