Market data

Select a section

Blackstone Loan Financing Limited (GBP)

(BGLP)
Sector:
64.00p
0.00p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section