Skip to main content
BlackRock, Inc. (LON:0QZZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,048.63
-2.60 (-0.25%)
Apr 29, 2026, 9:23 AM GMT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,058.001,073.001,041.501,051.231,051.23-0.30%318
Apr 27, 20261,050.451,058.651,010.001,054.431,054.430.08%444
Apr 24, 20261,045.001,063.481,035.521,053.561,053.560.34%303
Apr 23, 20261,053.501,071.001,041.511,050.001,050.00-0.64%466
Apr 22, 20261,050.951,064.371,048.001,056.791,056.791.03%491
Apr 21, 20261,056.091,070.771,038.621,045.971,045.97-0.41%937
Apr 20, 20261,037.461,061.241,028.731,050.241,050.24-1.17%573
Apr 17, 20261,024.001,068.001,023.641,062.631,062.634.30%1,598
Apr 16, 20261,050.001,071.751,011.291,018.861,018.86-3.23%1,542
Apr 15, 20261,057.631,073.001,000.001,052.871,052.87-0.46%723
Apr 14, 20261,026.501,074.121,018.511,057.771,057.774.08%2,433
Apr 13, 2026987.001,016.95975.451,016.261,016.261.63%2,009
Apr 10, 20261,003.001,005.00980.44999.99999.99-0.45%431
Apr 9, 20261,002.001,015.00981.301,004.561,004.56-0.30%451
Apr 8, 2026987.781,017.21975.001,007.541,007.545.28%1,070
Apr 7, 2026955.01971.99944.50957.05957.05-0.13%358
Apr 2, 2026956.00974.20926.00958.25958.25-0.72%548
Apr 1, 2026970.00980.00958.17965.18965.180.57%671
Mar 31, 2026959.87967.88933.07959.75959.752.28%426
Mar 30, 2026933.16961.48924.00938.37938.370.26%1,533
Mar 27, 2026975.74985.89935.05935.98935.98-3.32%445
Mar 26, 2026975.02989.99961.00968.11968.11-1.46%569
Mar 25, 2026978.00994.00964.21982.42982.420.63%415
Mar 24, 2026972.09988.81950.00976.29976.29-0.84%285
Mar 23, 2026957.91988.20930.00984.58984.573.64%2,014
Mar 20, 2026970.41979.00945.00950.00950.00-1.83%437
Mar 19, 2026968.30979.00949.50967.72967.72-0.18%457
Mar 18, 2026971.24980.00942.09969.44969.44-0.17%944
Mar 17, 2026943.26971.73925.00971.11971.113.12%1,070
Mar 16, 2026928.00946.49924.00941.69941.691.67%1,824
Mar 13, 2026928.90944.00915.00926.23926.230.19%1,201
Mar 12, 2026944.20950.00917.32924.50924.50-2.18%1,473
Mar 11, 2026972.01978.00940.98945.11945.11-2.55%418
Mar 10, 2026959.00977.79935.74969.80969.802.98%912
Mar 9, 2026956.21956.21919.86941.77941.77-1.39%3,446
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