Select a section

SEARCH

Blackstone Loan Financing Limited (GBP)

(BGLP)

Sector:

64.00p

0.00p 0.00

Last updated: 17:30:00

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
10/04/2025	64.00p	64.00p	64.00p	64.00p	0
09/04/2025	64.00p	64.00p	64.00p	64.00p	0
08/04/2025	64.00p	64.00p	64.00p	64.00p	0
07/04/2025	64.00p	64.00p	64.00p	64.00p	0
04/04/2025	64.00p	64.00p	64.00p	64.00p	0
03/04/2025	64.00p	64.00p	64.00p	64.00p	0
02/04/2025	64.00p	64.00p	64.00p	64.00p	0
01/04/2025	64.00p	64.00p	64.00p	64.00p	0
31/03/2025	64.00p	64.00p	64.00p	64.00p	0
28/03/2025	64.00p	64.00p	64.00p	64.00p	0
27/03/2025	64.00p	64.00p	64.00p	64.00p	0
26/03/2025	64.00p	64.00p	64.00p	64.00p	0
25/03/2025	64.00p	64.00p	64.00p	64.00p	0
24/03/2025	64.00p	64.00p	64.00p	64.00p	0
21/03/2025	64.00p	64.00p	64.00p	64.00p	0
20/03/2025	64.00p	64.00p	64.00p	64.00p	0
19/03/2025	64.00p	64.00p	64.00p	64.00p	0
18/03/2025	64.00p	64.00p	64.00p	64.00p	0
17/03/2025	64.00p	64.00p	64.00p	64.00p	0
14/03/2025	64.00p	64.00p	64.00p	64.00p	0
13/03/2025	64.00p	64.00p	64.00p	64.00p	0
12/03/2025	64.00p	64.00p	64.00p	64.00p	0
11/03/2025	64.00p	64.00p	64.00p	64.00p	0
10/03/2025	64.00p	64.00p	64.00p	64.00p	0
07/03/2025	64.00p	64.00p	64.00p	64.00p	0
06/03/2025	64.00p	64.00p	64.00p	64.00p	0
05/03/2025	64.00p	64.00p	64.00p	64.00p	0
04/03/2025	64.00p	64.00p	64.00p	64.00p	0
03/03/2025	64.00p	64.00p	64.00p	64.00p	0
28/02/2025	64.00p	64.00p	64.00p	64.00p	0
27/02/2025	64.00p	64.00p	64.00p	64.00p	0
26/02/2025	64.00p	64.00p	64.00p	64.00p	0
25/02/2025	64.00p	64.00p	64.00p	64.00p	0
24/02/2025	64.00p	64.00p	64.00p	64.00p	0
21/02/2025	64.00p	64.00p	64.00p	64.00p	0
20/02/2025	64.00p	64.00p	64.00p	64.00p	0
19/02/2025	64.00p	64.00p	64.00p	64.00p	0
18/02/2025	64.00p	64.00p	64.00p	64.00p	0
17/02/2025	64.00p	64.00p	64.00p	64.00p	0
14/02/2025	64.00p	64.00p	64.00p	64.00p	0
13/02/2025	64.00p	64.00p	64.00p	64.00p	0
12/02/2025	64.00p	64.00p	64.00p	64.00p	0
11/02/2025	64.00p	64.00p	64.00p	64.00p	0
10/02/2025	64.00p	64.00p	64.00p	64.00p	0
07/02/2025	64.00p	64.00p	64.00p	64.00p	0
06/02/2025	64.00p	64.00p	64.00p	64.00p	0
05/02/2025	64.00p	64.00p	64.00p	64.00p	0
04/02/2025	64.00p	64.00p	64.00p	64.00p	0
03/02/2025	64.00p	64.00p	64.00p	64.00p	0
31/01/2025	64.00p	64.00p	64.00p	64.00p	0
30/01/2025	64.00p	64.00p	64.00p	64.00p	0
29/01/2025	64.00p	64.00p	64.00p	64.00p	0
28/01/2025	64.00p	64.00p	64.00p	64.00p	0
27/01/2025	64.00p	64.00p	64.00p	64.00p	0
24/01/2025	64.00p	64.00p	64.00p	64.00p	0
23/01/2025	64.00p	64.00p	64.00p	64.00p	0
22/01/2025	64.00p	64.00p	64.00p	64.00p	0
21/01/2025	64.00p	64.00p	64.00p	64.00p	0
20/01/2025	64.00p	64.00p	64.00p	64.00p	0
17/01/2025	64.00p	64.00p	64.00p	64.00p	0
16/01/2025	64.00p	64.00p	64.00p	64.00p	0
15/01/2025	64.00p	64.00p	64.00p	64.00p	0
14/01/2025	64.00p	66.70p	60.44p	64.00p	7,500
13/01/2025	64.00p	64.00p	64.00p	64.00p	0
10/01/2025	64.00p	64.00p	64.00p	64.00p	0
09/01/2025	64.00p	64.00p	64.00p	64.00p	0
08/01/2025	64.00p	64.00p	64.00p	64.00p	0
07/01/2025	64.00p	64.00p	64.00p	64.00p	0
06/01/2025	64.00p	67.40p	60.22p	64.00p	10,847
03/01/2025	64.00p	64.00p	64.00p	64.00p	0
02/01/2025	64.00p	66.65p	64.00p	64.00p	3,000
01/01/2025	64.00p	64.00p	64.00p	64.00p	0
31/12/2024	64.00p	64.00p	64.00p	64.00p	0
30/12/2024	64.00p	66.65p	60.00p	64.00p	6,132
27/12/2024	64.00p	66.65p	64.00p	64.00p	48,812
26/12/2024	64.00p	64.00p	64.00p	64.00p	0
25/12/2024	64.00p	64.00p	64.00p	64.00p	0
24/12/2024	64.00p	64.00p	64.00p	64.00p	0
23/12/2024	64.00p	66.65p	64.00p	64.00p	3,000
20/12/2024	64.00p	64.00p	64.00p	64.00p	0
19/12/2024	64.00p	64.00p	60.05p	64.00p	7
18/12/2024	64.00p	64.00p	62.37p	64.00p	1
17/12/2024	64.00p	66.67p	64.00p	64.00p	1,631
16/12/2024	64.00p	64.00p	64.00p	64.00p	0
13/12/2024	64.00p	66.67p	60.11p	64.00p	30,816
12/12/2024	64.00p	66.67p	64.00p	64.00p	22,930
11/12/2024	64.00p	64.00p	60.11p	64.00p	30,673
10/12/2024	64.00p	66.70p	64.00p	64.00p	64,466
09/12/2024	64.00p	66.90p	60.11p	64.00p	28,730
06/12/2024	64.00p	64.00p	60.25p	64.00p	30,178
05/12/2024	65.00p	65.00p	61.08p	64.00p	175,505
04/12/2024	65.00p	66.33p	65.00p	65.00p	0
03/12/2024	65.00p	66.99p	65.00p	65.00p	3
02/12/2024	65.00p	66.33p	65.00p	65.00p	0
29/11/2024	65.00p	65.00p	61.44p	65.00p	8,912
28/11/2024	65.00p	68.87p	65.00p	65.00p	3,500
27/11/2024	65.00p	68.88p	63.41p	65.00p	2,854
26/11/2024	65.00p	66.33p	65.00p	65.00p	0
25/11/2024	66.00p	68.89p	61.75p	65.00p	61,969
22/11/2024	66.00p	68.69p	65.50p	63.00p	99,039
21/11/2024	63.00p	65.90p	63.00p	63.00p	15,312
20/11/2024	63.00p	63.00p	61.84p	63.00p	27,630
19/11/2024	63.00p	65.93p	63.00p	63.00p	112,048
18/11/2024	63.00p	65.50p	63.00p	63.00p	89,032
15/11/2024	63.00p	65.50p	61.88p	63.00p	36,587
14/11/2024	61.00p	65.50p	61.00p	63.00p	29,459
13/11/2024	59.50p	61.00p	59.50p	59.50p	0
12/11/2024	59.00p	62.00p	59.00p	59.50p	0
11/11/2024	59.00p	62.00p	58.56p	62.00p	89,292
08/11/2024	58.00p	62.00p	58.00p	59.00p	98,886
07/11/2024	57.50p	60.00p	57.25p	57.50p	63,335
06/11/2024	57.50p	59.83p	57.50p	57.50p	5,000
05/11/2024	57.50p	60.40p	57.50p	57.50p	28,117
04/11/2024	57.50p	57.50p	57.50p	57.50p	0
01/11/2024	57.50p	58.79p	57.25p	57.50p	92,334
31/10/2024	57.50p	60.00p	57.50p	57.50p	1,358
30/10/2024	57.00p	60.00p	57.00p	57.00p	62,384
29/10/2024	57.00p	60.00p	56.70p	57.00p	3,515
28/10/2024	57.00p	60.00p	57.00p	57.00p	7,166
25/10/2024	57.00p	60.00p	57.00p	57.00p	2,924
24/10/2024	57.00p	60.00p	57.00p	57.00p	2,228
23/10/2024	57.00p	59.98p	56.65p	57.00p	114,041
22/10/2024	57.00p	60.00p	57.00p	57.00p	3
21/10/2024	57.00p	60.00p	54.00p	57.00p	272,145
18/10/2024	57.00p	59.66p	57.00p	57.00p	38,053
17/10/2024	57.00p	59.94p	57.00p	57.00p	22,078
16/10/2024	57.00p	60.00p	57.00p	57.00p	94,001
15/10/2024	57.00p	60.00p	57.00p	57.00p	5,971
14/10/2024	57.00p	59.87p	57.00p	57.00p	92,302
11/10/2024	57.00p	59.90p	56.60p	57.00p	4,256