Market data

Select a section

Blackstone Loan Financing Limited (GBP)

(BGLP)
Sector:
66.33p
0.33p 0.51
Last updated: 11:00:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 57.00p 59.81p 57.00p 57.00p 1,181
09/10/2024 57.00p 59.87p 57.00p 57.00p 3,442
08/10/2024 57.00p 60.00p 57.00p 57.00p 36,000
07/10/2024 57.00p 57.00p 56.55p 57.00p 51
04/10/2024 57.00p 59.90p 57.00p 57.00p 10,698
03/10/2024 57.00p 57.00p 56.52p 57.00p 11,727
02/10/2024 57.00p 58.37p 57.00p 57.00p 152,096
01/10/2024 57.00p 57.00p 56.52p 57.00p 9,399
30/09/2024 57.00p 59.21p 55.04p 57.00p 44,531
27/09/2024 57.00p 57.00p 55.06p 57.00p 12,500
26/09/2024 57.00p 58.46p 55.38p 57.00p 162,667
25/09/2024 57.00p 58.54p 55.63p 57.00p 21,514
24/09/2024 57.00p 57.00p 55.63p 57.00p 2,969
23/09/2024 57.00p 58.45p 55.62p 57.00p 99,437
20/09/2024 57.00p 58.76p 55.73p 57.00p 55,386
19/09/2024 57.00p 58.87p 57.00p 57.00p 14,417
18/09/2024 57.00p 57.00p 55.94p 57.00p 44,791
17/09/2024 57.00p 57.00p 57.00p 57.00p 0
16/09/2024 57.00p 59.50p 55.80p 57.00p 99,877
13/09/2024 57.00p 59.50p 57.00p 57.00p 139,495
12/09/2024 57.00p 58.99p 57.00p 57.00p 54,220
11/09/2024 57.00p 57.00p 57.00p 57.00p 0
10/09/2024 57.00p 59.11p 57.00p 57.00p 20,137
09/09/2024 57.00p 59.50p 55.25p 57.00p 152,177
06/09/2024 57.00p 58.85p 57.00p 57.00p 2,286
05/09/2024 57.00p 58.69p 57.00p 57.00p 10,202
04/09/2024 57.00p 59.01p 57.00p 57.00p 50,815
03/09/2024 57.00p 58.59p 57.00p 57.00p 20,000
02/09/2024 57.00p 58.89p 55.00p 57.00p 274,849
30/08/2024 57.00p 58.20p 57.00p 57.00p 17,173
29/08/2024 57.00p 57.00p 56.52p 57.00p 700
28/08/2024 57.00p 57.00p 57.00p 57.00p 0
27/08/2024 57.00p 58.53p 57.00p 57.00p 13,790
26/08/2024 57.00p 59.00p 54.38p 57.00p 44,981
23/08/2024 57.00p 59.00p 54.38p 57.00p 44,981
22/08/2024 57.00p 59.00p 54.38p 57.00p 44,981
21/08/2024 57.00p 58.95p 57.00p 57.00p 30,000
20/08/2024 57.00p 59.50p 56.52p 57.00p 39,209
19/08/2024 58.00p 59.29p 58.00p 58.00p 158
16/08/2024 58.00p 58.00p 57.68p 58.00p 9,930
15/08/2024 58.00p 59.46p 58.00p 58.00p 36,778
14/08/2024 58.00p 59.46p 57.68p 58.00p 22,544
13/08/2024 58.00p 59.42p 58.00p 58.00p 8,414
12/08/2024 58.00p 59.48p 57.68p 58.00p 24,928
09/08/2024 58.00p 59.48p 58.00p 58.00p 124,370
08/08/2024 58.00p 58.00p 57.68p 58.00p 25,000
07/08/2024 58.00p 59.15p 57.68p 58.00p 17,771
06/08/2024 58.00p 59.15p 57.68p 58.00p 36,826
05/08/2024 58.00p 59.16p 58.00p 58.00p 6,744
02/08/2024 58.00p 58.73p 58.00p 58.00p 3,575
01/08/2024 58.00p 58.00p 58.00p 58.00p 10,000
31/07/2024 58.00p 59.59p 58.00p 58.00p 17,780
30/07/2024 58.00p 59.00p 58.00p 58.00p 35,900
29/07/2024 58.00p 59.59p 56.00p 58.00p 110,233
26/07/2024 58.00p 58.00p 58.00p 58.00p 0
25/07/2024 58.00p 59.60p 57.68p 58.00p 31,120
24/07/2024 58.00p 58.81p 57.68p 58.00p 14,541
23/07/2024 58.00p 59.60p 58.00p 58.00p 8,199
22/07/2024 58.00p 60.00p 57.00p 58.00p 82,356
19/07/2024 58.00p 60.00p 58.00p 60.00p 33,332
18/07/2024 58.00p 59.60p 57.68p 58.00p 28,734
17/07/2024 58.00p 61.00p 58.00p 58.00p 10,800
16/07/2024 57.50p 60.00p 57.50p 59.80p 106,364
15/07/2024 57.50p 59.40p 56.00p 57.50p 64,190
12/07/2024 56.50p 59.00p 56.50p 57.50p 16,949
11/07/2024 55.50p 58.97p 55.50p 56.50p 68,666
10/07/2024 55.50p 57.90p 55.50p 55.50p 16,220
09/07/2024 55.50p 57.50p 55.50p 55.50p 386,682
08/07/2024 55.50p 58.00p 55.50p 55.50p 14,000
05/07/2024 55.50p 57.65p 55.50p 55.50p 82,984
04/07/2024 55.50p 58.00p 55.50p 55.50p 119,230
03/07/2024 55.50p 58.00p 55.50p 55.50p 5,000
02/07/2024 55.50p 58.00p 55.50p 58.00p 62,539
01/07/2024 55.50p 57.74p 55.50p 57.00p 84,905
28/06/2024 55.50p 57.74p 55.50p 55.50p 41,592
27/06/2024 55.50p 58.00p 55.50p 55.50p 51,957
26/06/2024 55.50p 58.00p 53.00p 55.50p 183,586
25/06/2024 55.50p 57.75p 55.50p 55.50p 102,643
24/06/2024 55.50p 56.33p 55.50p 55.50p 0
21/06/2024 55.50p 57.80p 55.50p 55.50p 39,256
20/06/2024 55.50p 57.80p 55.50p 55.50p 75,001
19/06/2024 55.50p 57.80p 55.10p 55.50p 27,073
18/06/2024 55.50p 57.80p 55.10p 55.50p 59,199
17/06/2024 55.50p 57.80p 55.10p 55.50p 47,952
14/06/2024 55.50p 57.80p 55.50p 55.50p 74,203
13/06/2024 55.25p 57.00p 55.25p 55.25p 25,000
12/06/2024 55.25p 55.25p 55.25p 55.25p 0
11/06/2024 55.25p 57.50p 55.25p 55.25p 8,984
10/06/2024 53.75p 57.05p 53.75p 55.25p 109,098
07/06/2024 53.75p 56.45p 53.75p 54.00p 99,206
06/06/2024 54.00p 56.20p 52.73p 54.00p 58,005
05/06/2024 54.00p 56.20p 54.00p 54.00p 25,544
04/06/2024 53.50p 56.50p 53.50p 56.50p 140,796
03/06/2024 53.00p 55.85p 52.41p 53.50p 458,208
31/05/2024 51.40p 54.52p 51.40p 53.00p 34,389
30/05/2024 51.40p 53.84p 50.25p 51.40p 19,104
29/05/2024 51.40p 53.89p 50.21p 51.40p 591,769
28/05/2024 51.40p 53.90p 51.40p 51.40p 20,376
27/05/2024 50.50p 52.95p 50.50p 51.40p 906,403

Market data

Select a section