Skip to main content
BlackRock, Inc. (LON:0QZZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
947.95
-7.06 (-0.74%)
Mar 9, 2026, 5:10 PM GMT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,031.251,037.50949.07955.01955.01-6.96%2,525
Mar 5, 20261,052.001,063.001,024.021,026.501,020.80-2.46%1,437
Mar 4, 20261,052.001,075.001,040.001,052.411,046.57-0.53%231
Mar 3, 20261,046.001,071.591,022.001,058.051,052.18-1.44%615
Mar 2, 20261,035.011,081.701,025.001,073.501,067.541.47%677
Feb 27, 20261,090.001,094.001,040.091,057.921,052.05-1.86%577
Feb 26, 20261,093.781,109.321,060.361,077.991,072.01-1.63%314
Feb 25, 20261,080.001,098.001,060.881,095.881,089.800.78%522
Feb 24, 20261,063.151,093.811,049.421,087.441,081.411.47%830
Feb 23, 20261,085.981,115.001,055.591,071.711,065.76-1.65%341
Feb 20, 20261,072.271,103.001,067.661,089.731,083.681.50%1,128
Feb 19, 20261,093.001,097.281,064.101,073.611,067.65-1.20%423
Feb 18, 20261,072.651,108.171,055.171,086.651,080.621.29%416
Feb 17, 20261,086.061,089.321,049.811,072.791,066.840.16%281
Feb 13, 20261,050.051,072.681,031.541,071.031,065.090.92%333
Feb 12, 20261,086.001,099.221,017.481,061.251,055.36-1.34%344
Feb 11, 20261,095.991,108.001,060.001,075.711,069.74-1.26%368
Feb 10, 20261,070.001,113.821,060.531,089.391,083.350.98%538
Feb 9, 20261,073.041,078.791,044.001,078.791,072.802.31%488
Feb 6, 20261,064.001,082.001,047.441,054.421,048.57-0.65%737
Feb 5, 20261,072.701,085.001,049.241,061.311,055.42-1.13%455
Feb 4, 20261,070.221,081.001,043.001,073.411,067.451.61%324
Feb 3, 20261,120.751,134.341,052.001,056.351,050.49-6.02%873
Feb 2, 20261,114.661,128.781,090.001,124.001,117.761.11%483
Jan 30, 20261,120.001,130.001,100.001,111.661,105.49-1.17%260
Jan 29, 20261,118.001,136.001,107.011,124.841,118.600.93%501
Jan 28, 20261,114.991,117.241,098.001,114.491,108.310.98%356
Jan 27, 20261,128.011,128.031,098.121,103.701,097.58-2.30%486
Jan 26, 20261,122.821,138.881,107.761,129.711,123.440.24%282
Jan 23, 20261,141.771,149.331,120.021,127.021,120.77-1.21%498
Jan 22, 20261,130.161,150.001,126.001,140.811,134.481.81%771
Jan 21, 20261,110.101,134.991,101.201,120.561,114.340.85%1,060
Jan 20, 20261,158.001,158.001,108.381,111.081,104.92-5.12%712
Jan 16, 20261,155.841,181.351,145.001,171.081,164.581.03%1,568
Jan 15, 20261,089.981,161.441,078.001,159.101,152.676.82%2,094
Jan 14, 20261,087.051,087.051,070.001,085.141,079.12-0.02%361
Jan 13, 20261,087.111,094.001,070.001,085.341,079.320.18%2,726
Jan 12, 20261,087.001,090.001,060.001,083.441,077.43-0.04%2,796
Jan 9, 20261,090.951,106.701,080.001,083.881,077.87-0.28%806
Jan 8, 20261,077.331,087.801,059.021,086.881,080.850.35%403
Jan 7, 20261,115.421,122.471,077.891,083.061,077.05-2.51%386
Jan 6, 20261,124.301,124.311,102.881,110.961,104.80-1.42%538
Jan 5, 20261,087.221,131.051,074.831,127.001,120.754.39%789
Jan 2, 20261,075.731,089.141,065.001,079.651,073.660.02%632
Dec 31, 20251,083.581,094.071,073.571,079.431,073.44-0.49%155
Dec 30, 20251,090.911,090.911,066.901,084.731,078.71-0.10%289
Dec 29, 20251,091.421,096.811,073.011,085.801,079.77-0.39%216
Dec 24, 20251,087.421,098.001,085.001,090.051,084.000.30%183
Dec 23, 20251,088.271,095.821,078.291,086.831,080.80-0.04%579
Dec 22, 20251,061.121,090.371,059.011,087.251,081.222.41%472
Dec 19, 20251,064.981,074.971,059.221,061.681,055.79-0.54%162
Dec 18, 20251,064.901,078.361,058.161,067.471,061.55-0.26%239
Dec 17, 20251,077.331,082.001,060.001,070.261,064.320.44%332
Dec 16, 20251,078.381,095.001,064.621,065.551,059.64-1.74%294
Dec 15, 20251,086.621,111.111,079.161,084.391,078.37-0.24%1,378
Dec 12, 20251,102.321,120.001,086.951,086.951,080.92-1.33%620
Dec 11, 20251,081.091,101.601,075.481,101.601,095.491.67%480
Dec 10, 20251,072.021,083.741,068.011,083.491,077.481.19%107
Dec 9, 20251,059.651,074.081,053.851,070.801,064.860.97%112
Dec 8, 20251,074.301,082.881,057.511,060.491,054.61-0.90%733
Dec 5, 20251,079.791,080.001,060.001,070.171,064.23-1.03%286
Dec 4, 20251,078.011,095.001,078.011,081.341,070.160.58%232
Dec 3, 20251,039.001,076.401,032.291,075.111,063.993.47%362
Dec 2, 20251,042.291,054.711,032.921,039.071,028.33-0.76%286
Dec 1, 20251,047.301,052.361,028.001,047.051,036.220.24%293
Nov 28, 20251,041.001,054.911,040.001,044.581,033.78-0.19%239
Nov 26, 20251,032.901,047.951,018.001,046.541,035.721.85%268
Nov 25, 20251,019.511,029.761,009.501,027.501,016.880.50%4,121
Nov 24, 20251,022.941,024.861,003.001,022.431,011.861.18%318
Nov 21, 2025998.991,015.30991.001,010.481,000.031.69%285
Nov 20, 20251,021.161,032.65992.82993.69983.42-1.88%566
Nov 19, 20251,020.001,032.431,009.971,012.681,002.21-1.03%391
Nov 18, 20251,012.001,025.001,005.001,023.221,012.64-0.35%1,107
Nov 17, 20251,079.901,079.911,026.241,026.771,016.15-3.23%528
Nov 14, 20251,065.741,082.001,047.791,061.041,050.07-0.65%423
Nov 13, 20251,093.711,099.991,066.501,068.001,056.96-2.47%268
Nov 12, 20251,088.581,098.631,077.001,095.041,083.721.06%317
Nov 11, 20251,084.981,091.001,070.001,083.551,072.350.03%226
Nov 10, 20251,081.751,099.001,071.381,083.221,072.020.76%641
Nov 7, 20251,070.791,079.061,057.561,075.021,063.900.59%269
Nov 6, 20251,073.571,085.521,056.801,068.751,057.70-0.60%243
Nov 5, 20251,063.881,082.571,049.911,075.211,064.091.46%357
Nov 4, 20251,064.321,068.911,048.831,059.791,048.83-1.48%347
Nov 3, 20251,089.131,095.001,057.371,075.681,064.56-0.53%436
Oct 31, 20251,098.951,115.001,074.961,081.391,070.21-1.69%293
Oct 30, 20251,104.381,126.791,089.851,100.031,088.66-0.72%254
Oct 29, 20251,125.001,140.001,102.061,108.001,096.54-2.02%390
Oct 28, 20251,131.011,138.481,125.001,130.851,119.16-0.26%725
Oct 27, 20251,140.011,159.361,129.211,133.821,122.10-0.54%812
Oct 24, 20251,131.481,145.001,125.001,140.001,128.210.89%343
Oct 23, 20251,129.881,145.001,117.731,129.951,118.270.60%184
Oct 22, 20251,131.141,153.151,122.841,123.221,111.60-1.86%287
Oct 21, 20251,166.401,177.001,142.641,144.511,132.67-1.99%254
Oct 20, 20251,169.451,180.001,159.781,167.761,155.69-0.14%467
Oct 17, 20251,173.381,207.001,148.081,169.401,157.31-0.49%420
Oct 16, 20251,200.261,220.001,172.701,175.151,163.00-1.13%599
Oct 15, 20251,191.091,219.051,178.241,188.601,176.31-0.85%976
Oct 14, 20251,162.001,210.001,135.001,198.741,186.353.29%862
Oct 13, 20251,144.991,161.741,133.001,160.561,148.561.63%777
Oct 10, 20251,172.611,182.951,136.481,142.001,130.19-1.88%389