BlackRock, Inc. (LON:0QZZ)
London
· Delayed Price · Currency is GBP · Price in USD 1,115.94
+1.54 (0.14%)
At close: Sep 16, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,117.54 | 1,129.00 | 1,109.00 | 1,111.49 | 1,111.49 | -0.26% | 594 |
| Sep 15, 2025 | 1,111.12 | 1,142.40 | 1,110.87 | 1,114.40 | 1,114.40 | -1.18% | 2,301 |
| Sep 12, 2025 | 1,136.98 | 1,142.49 | 1,118.16 | 1,127.67 | 1,127.67 | -0.78% | 90 |
| Sep 11, 2025 | 1,108.84 | 1,137.12 | 1,087.92 | 1,136.48 | 1,136.48 | 3.13% | 503 |
| Sep 10, 2025 | 1,106.01 | 1,117.31 | 1,098.83 | 1,102.02 | 1,102.02 | -0.43% | 1,665 |
| Sep 9, 2025 | 1,106.99 | 1,112.94 | 1,100.00 | 1,106.83 | 1,106.83 | 0.54% | 1,528 |
| Sep 8, 2025 | 1,100.01 | 1,112.39 | 1,090.71 | 1,100.91 | 1,100.91 | 0.20% | 444 |
| Sep 5, 2025 | 1,104.01 | 1,120.00 | 1,087.73 | 1,098.71 | 1,098.71 | -0.93% | 511 |
| Sep 4, 2025 | 1,103.15 | 1,120.00 | 1,088.40 | 1,109.00 | 1,103.78 | 1.38% | 574 |
| Sep 3, 2025 | 1,114.99 | 1,125.00 | 1,093.24 | 1,093.90 | 1,088.75 | -1.57% | 505 |
| Sep 2, 2025 | 1,117.00 | 1,134.99 | 1,101.52 | 1,111.37 | 1,106.14 | -1.37% | 319 |
| Aug 29, 2025 | 1,130.00 | 1,135.00 | 1,119.01 | 1,126.86 | 1,121.55 | -0.11% | 74 |
| Aug 28, 2025 | 1,127.54 | 1,146.34 | 1,126.91 | 1,128.12 | 1,122.81 | -0.67% | 683 |
| Aug 27, 2025 | 1,145.57 | 1,152.99 | 1,131.45 | 1,135.70 | 1,130.35 | 0.09% | 1,207 |
| Aug 26, 2025 | 1,144.89 | 1,154.00 | 1,118.34 | 1,134.70 | 1,129.36 | -0.65% | 800 |
| Aug 25, 2025 | 1,155.62 | 1,156.69 | 1,133.00 | 1,142.13 | 1,136.75 | -0.71% | 392 |
| Aug 22, 2025 | 1,137.90 | 1,155.35 | 1,123.00 | 1,150.31 | 1,144.89 | 2.10% | 410 |
| Aug 21, 2025 | 1,130.66 | 1,133.00 | 1,117.18 | 1,126.64 | 1,121.33 | -0.27% | 371 |
| Aug 20, 2025 | 1,121.00 | 1,129.74 | 1,100.01 | 1,129.74 | 1,124.42 | 0.33% | 582 |
| Aug 19, 2025 | 1,131.39 | 1,143.74 | 1,122.68 | 1,126.07 | 1,120.77 | -1.07% | 105 |
| Aug 18, 2025 | 1,137.10 | 1,153.71 | 1,130.00 | 1,138.26 | 1,132.90 | -0.78% | 175 |
| Aug 15, 2025 | 1,150.86 | 1,180.00 | 1,143.40 | 1,147.18 | 1,141.78 | -0.95% | 115 |
| Aug 14, 2025 | 1,162.59 | 1,171.62 | 1,144.83 | 1,158.15 | 1,152.70 | 0.09% | 472 |
| Aug 13, 2025 | 1,160.03 | 1,171.64 | 1,148.48 | 1,157.13 | 1,151.68 | 0.05% | 238 |
| Aug 12, 2025 | 1,127.35 | 1,156.59 | 1,122.30 | 1,156.59 | 1,151.14 | 2.53% | 1,017 |
| Aug 11, 2025 | 1,132.22 | 1,134.25 | 1,120.03 | 1,128.01 | 1,122.70 | 0.31% | 253 |
| Aug 8, 2025 | 1,121.41 | 1,135.00 | 1,095.53 | 1,124.57 | 1,119.27 | 1.04% | 150 |
| Aug 7, 2025 | 1,116.19 | 1,133.00 | 1,110.04 | 1,112.94 | 1,107.70 | -0.45% | 614 |
| Aug 6, 2025 | 1,111.97 | 1,133.00 | 1,090.00 | 1,118.00 | 1,112.74 | 0.57% | 294 |
| Aug 5, 2025 | 1,113.48 | 1,133.88 | 1,098.72 | 1,111.68 | 1,106.45 | 0.43% | 315 |
| Aug 4, 2025 | 1,097.99 | 1,109.69 | 1,090.01 | 1,106.95 | 1,101.74 | 1.67% | 60 |
| Aug 1, 2025 | 1,101.78 | 1,112.99 | 1,078.19 | 1,088.80 | 1,083.67 | -1.45% | 366 |
| Jul 31, 2025 | 1,113.99 | 1,120.59 | 1,104.79 | 1,104.79 | 1,099.59 | -1.67% | 142 |
| Jul 30, 2025 | 1,114.89 | 1,128.05 | 1,080.00 | 1,123.53 | 1,118.24 | 0.53% | 134 |
| Jul 29, 2025 | 1,117.82 | 1,128.00 | 1,114.30 | 1,117.63 | 1,112.37 | -0.01% | 4,866 |
| Jul 28, 2025 | 1,123.55 | 1,125.98 | 1,116.00 | 1,117.75 | 1,112.49 | -1.02% | 233 |
| Jul 25, 2025 | 1,125.00 | 1,129.80 | 1,116.11 | 1,129.25 | 1,123.93 | 0.63% | 190 |
| Jul 24, 2025 | 1,114.00 | 1,125.21 | 1,112.38 | 1,122.14 | 1,116.85 | 0.50% | 384 |
| Jul 23, 2025 | 1,100.00 | 1,117.56 | 1,099.48 | 1,116.55 | 1,111.29 | 2.03% | 515 |
| Jul 22, 2025 | 1,096.08 | 1,101.51 | 1,089.59 | 1,094.33 | 1,089.18 | -0.85% | 4,991 |
| Jul 21, 2025 | 1,108.11 | 1,111.00 | 1,100.00 | 1,103.69 | 1,098.49 | -0.48% | 915 |
| Jul 18, 2025 | 1,108.10 | 1,119.81 | 1,106.90 | 1,108.96 | 1,103.74 | 0.26% | 285 |
| Jul 17, 2025 | 1,083.00 | 1,106.80 | 1,075.27 | 1,106.13 | 1,100.92 | 2.53% | 1,872 |
| Jul 16, 2025 | 1,051.98 | 1,079.73 | 1,047.00 | 1,078.84 | 1,073.75 | 2.23% | 1,730 |
| Jul 15, 2025 | 1,121.55 | 1,128.44 | 1,034.19 | 1,055.26 | 1,050.29 | -4.87% | 4,386 |
| Jul 14, 2025 | 1,101.60 | 1,111.27 | 1,094.25 | 1,109.33 | 1,104.11 | 0.74% | 268 |
| Jul 11, 2025 | 1,095.53 | 1,105.00 | 1,086.46 | 1,101.22 | 1,096.04 | -0.27% | 181 |
| Jul 10, 2025 | 1,088.75 | 1,104.72 | 1,083.73 | 1,104.20 | 1,099.00 | 1.99% | 218 |
| Jul 9, 2025 | 1,072.14 | 1,086.45 | 1,072.14 | 1,082.65 | 1,077.55 | 0.60% | 121 |
| Jul 8, 2025 | 1,077.44 | 1,080.55 | 1,070.17 | 1,076.23 | 1,071.16 | -0.08% | 150 |