Blackstone Loan Financing Limited (GBP) (BGLP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Blackstone Loan Financing Limited (GBP)

Date Open High Low Close* Volume
26/06/2024 55.50p 58.00p 53.00p 55.50p 183586
25/06/2024 55.50p 57.75p 55.50p 55.50p 102643
24/06/2024 55.50p 56.33p 55.50p 55.50p 0
21/06/2024 55.50p 57.80p 55.50p 55.50p 39256
20/06/2024 55.50p 57.80p 55.50p 55.50p 75001
19/06/2024 55.50p 57.80p 55.10p 55.50p 27073
18/06/2024 55.50p 57.80p 55.10p 55.50p 59199
17/06/2024 55.50p 57.80p 55.10p 55.50p 47952
14/06/2024 55.50p 57.80p 55.50p 55.50p 74203
13/06/2024 55.25p 57.00p 55.25p 55.25p 25000
12/06/2024 55.25p 55.25p 55.25p 55.25p 0
11/06/2024 55.25p 57.50p 55.25p 55.25p 8984
10/06/2024 53.75p 57.05p 53.75p 55.25p 109098
07/06/2024 53.75p 56.45p 53.75p 54.00p 99206
06/06/2024 54.00p 56.20p 52.73p 54.00p 58005
05/06/2024 54.00p 56.20p 54.00p 54.00p 25544
04/06/2024 53.50p 56.50p 53.50p 56.50p 140796
03/06/2024 53.00p 55.85p 52.41p 53.50p 458208
31/05/2024 51.40p 54.52p 51.40p 53.00p 34389
30/05/2024 51.40p 53.84p 50.25p 51.40p 19104
29/05/2024 51.40p 53.89p 50.21p 51.40p 591769
28/05/2024 51.40p 53.90p 51.40p 51.40p 20376
24/05/2024 50.50p 52.95p 50.50p 51.40p 906403
23/05/2024 48.90p 53.00p 48.90p 50.50p 521329
22/05/2024 48.90p 48.90p 48.90p 48.90p 0
21/05/2024 48.90p 50.42p 47.75p 48.90p 31862
20/05/2024 48.90p 50.52p 48.90p 48.90p 60558
17/05/2024 48.90p 50.60p 48.90p 48.90p 29636
16/05/2024 48.90p 50.95p 48.90p 48.90p 18995
15/05/2024 48.90p 50.95p 48.90p 49.80p 405800
14/05/2024 48.90p 50.73p 47.50p 48.90p 220593
13/05/2024 48.90p 50.73p 47.72p 50.00p 41515
10/05/2024 48.90p 50.71p 48.90p 48.90p 35000
09/05/2024 48.90p 48.90p 48.90p 48.90p 0
08/05/2024 49.40p 50.40p 48.90p 48.90p 15863
07/05/2024 48.90p 50.18p 48.90p 48.90p 26763
03/05/2024 48.90p 49.94p 48.90p 48.90p 6992
02/05/2024 48.90p 49.94p 47.25p 48.90p 519438
01/05/2024 49.70p 50.36p 49.70p 49.70p 59542
30/04/2024 49.70p 50.50p 48.70p 49.70p 69787
29/04/2024 49.70p 52.00p 49.13p 49.70p 311975
26/04/2024 49.70p 51.23p 49.70p 49.70p 39039
25/04/2024 49.70p 51.00p 49.70p 49.70p 56648
24/04/2024 49.70p 51.50p 47.50p 49.70p 372013
23/04/2024 49.70p 50.99p 49.26p 49.70p 90941
22/04/2024 49.70p 51.50p 49.70p 49.70p 20734
19/04/2024 49.70p 50.99p 47.96p 49.70p 44874
18/04/2024 49.70p 51.00p 49.70p 49.70p 4902
17/04/2024 50.40p 50.40p 48.83p 49.70p 65212
16/04/2024 50.40p 50.40p 50.35p 50.40p 79717
15/04/2024 50.40p 50.40p 48.80p 50.00p 63276
12/04/2024 50.40p 50.40p 49.77p 50.40p 35161
11/04/2024 50.40p 50.50p 49.87p 50.40p 1042
10/04/2024 50.40p 50.54p 48.80p 50.40p 159261
09/04/2024 51.50p 51.50p 50.64p 51.50p 19735
08/04/2024 51.50p 51.83p 49.05p 51.50p 147752
05/04/2024 51.50p 51.85p 51.07p 51.50p 14618
04/04/2024 51.50p 54.00p 49.69p 51.50p 48465
03/04/2024 51.50p 51.76p 51.50p 51.50p 3864
02/04/2024 51.50p 51.76p 50.91p 51.50p 95362
28/03/2024 51.50p 51.50p 51.00p 51.50p 15673
27/03/2024 51.50p 52.00p 51.50p 51.50p 10000
26/03/2024 51.50p 51.50p 49.82p 51.50p 1927
25/03/2024 51.50p 52.12p 49.24p 51.50p 84134
22/03/2024 51.50p 52.12p 51.50p 52.00p 31824
21/03/2024 51.50p 52.00p 49.65p 51.50p 130280
20/03/2024 51.50p 51.50p 51.50p 51.50p 19502
19/03/2024 51.50p 52.00p 51.50p 51.50p 14234
18/03/2024 51.50p 52.00p 49.67p 52.00p 135817
15/03/2024 51.50p 52.00p 51.50p 51.50p 29592
14/03/2024 51.50p 52.12p 51.50p 51.50p 115147
13/03/2024 51.50p 52.00p 50.00p 51.50p 17419
12/03/2024 51.50p 52.13p 51.50p 51.50p 64987
11/03/2024 51.50p 52.00p 49.85p 52.00p 47549
08/03/2024 51.50p 52.00p 51.50p 52.00p 10000
07/03/2024 51.50p 52.05p 49.24p 51.50p 23291
06/03/2024 51.50p 52.05p 51.50p 51.50p 15400
05/03/2024 51.50p 54.00p 51.50p 51.50p 45975
04/03/2024 51.50p 52.13p 51.50p 51.50p 53116
01/03/2024 51.50p 52.13p 49.24p 51.50p 35374
29/02/2024 51.50p 51.50p 49.67p 51.50p 7912
28/02/2024 51.50p 52.19p 51.50p 51.50p 172424
27/02/2024 50.50p 51.99p 50.50p 51.50p 17000
26/02/2024 50.75p 51.30p 50.50p 50.50p 15647
23/02/2024 50.50p 51.00p 48.25p 50.50p 108971
22/02/2024 50.50p 50.50p 49.67p 50.50p 0
21/02/2024 50.50p 51.50p 50.50p 50.50p 14423
20/02/2024 50.50p 51.32p 50.50p 50.50p 16304
19/02/2024 50.00p 50.50p 49.33p 50.50p 0
16/02/2024 50.00p 50.00p 50.00p 50.00p 0
15/02/2024 49.50p 51.32p 49.50p 50.00p 3888
14/02/2024 49.50p 50.99p 49.50p 49.50p 39207
13/02/2024 49.50p 50.99p 49.50p 49.50p 71077
12/02/2024 49.50p 50.99p 49.50p 49.50p 5863
09/02/2024 49.50p 51.00p 49.50p 51.00p 45079
08/02/2024 49.50p 49.50p 48.67p 49.50p 0
07/02/2024 49.50p 50.99p 48.61p 49.50p 13023
06/02/2024 49.50p 51.00p 49.50p 49.50p 17727
05/02/2024 49.50p 51.00p 49.50p 49.50p 11746
02/02/2024 49.50p 51.00p 49.50p 49.50p 3430
01/02/2024 50.50p 50.50p 49.50p 49.50p 10000
31/01/2024 51.60p 51.60p 51.35p 51.60p 189881
30/01/2024 52.00p 52.00p 49.21p 51.60p 112766
29/01/2024 52.50p 52.50p 50.00p 52.00p 94319
26/01/2024 52.50p 52.50p 51.57p 52.50p 7264
25/01/2024 52.50p 53.00p 52.50p 52.50p 28131
24/01/2024 52.50p 53.25p 50.00p 52.50p 38202
23/01/2024 52.50p 53.50p 52.00p 52.50p 103587
22/01/2024 52.50p 53.69p 52.00p 52.00p 690512
19/01/2024 52.50p 55.00p 52.50p 52.50p 26812
18/01/2024 52.50p 52.50p 51.79p 52.50p 146540
17/01/2024 52.50p 52.50p 51.79p 52.50p 6674
16/01/2024 52.50p 52.50p 50.00p 52.50p 148796
15/01/2024 52.50p 52.50p 51.77p 52.50p 62296
12/01/2024 52.50p 52.50p 51.79p 52.00p 60965
11/01/2024 52.50p 54.00p 51.83p 52.50p 131448
10/01/2024 52.50p 52.50p 51.84p 52.50p 294862
09/01/2024 52.50p 52.50p 52.00p 52.50p 95000
08/01/2024 52.50p 52.50p 50.00p 52.00p 48261
05/01/2024 52.50p 53.88p 52.50p 52.50p 30000
04/01/2024 52.50p 53.88p 52.50p 52.50p 1837
03/01/2024 51.50p 53.62p 51.50p 52.25p 8767
02/01/2024 51.50p 52.88p 51.50p 51.50p 57113
29/12/2023 51.75p 51.50p 50.67p 51.50p 0
28/12/2023 51.75p 52.88p 51.50p 51.50p 48400
27/12/2023 51.40p 52.90p 51.40p 51.50p 16013
22/12/2023 51.50p 52.33p 51.50p 51.50p 0
21/12/2023 51.50p 52.86p 51.50p 51.50p 250
20/12/2023 51.50p 53.06p 51.50p 51.50p 35000
19/12/2023 50.50p 52.30p 49.36p 51.50p 17604
18/12/2023 50.50p 52.31p 50.50p 50.50p 6971
15/12/2023 50.50p 50.50p 49.05p 50.50p 2350
14/12/2023 50.50p 52.49p 48.48p 50.50p 111941
13/12/2023 50.00p 51.40p 50.00p 50.50p 1144
12/12/2023 49.50p 51.45p 49.50p 50.00p 41724
11/12/2023 49.50p 49.66p 49.50p 49.50p 5500
08/12/2023 48.50p 50.31p 48.50p 49.50p 211467
07/12/2023 47.60p 49.35p 47.60p 48.50p 25890
06/12/2023 47.60p 49.38p 47.60p 47.60p 14395
05/12/2023 47.60p 47.60p 46.39p 47.60p 19924
04/12/2023 48.60p 49.51p 47.60p 47.60p 22002
01/12/2023 48.60p 48.60p 48.60p 48.60p 0
30/11/2023 48.50p 50.40p 48.50p 48.60p 40000
29/11/2023 48.50p 49.33p 48.50p 48.50p 0
28/11/2023 50.50p 51.10p 48.50p 48.50p 15000
27/11/2023 49.50p 50.50p 48.67p 50.50p 0
24/11/2023 49.50p 51.35p 49.50p 49.50p 23126
23/11/2023 49.50p 51.35p 49.50p 49.50p 5000
22/11/2023 49.25p 51.25p 49.25p 49.50p 50761
21/11/2023 47.60p 49.25p 47.60p 49.25p 10000
20/11/2023 47.60p 48.92p 45.50p 47.60p 53632
17/11/2023 47.60p 49.38p 47.60p 47.60p 4030
16/11/2023 48.00p 49.49p 47.60p 47.60p 14156
15/11/2023 48.00p 48.56p 46.20p 48.00p 57212
14/11/2023 47.60p 48.56p 46.18p 48.00p 93135
13/11/2023 47.60p 48.40p 47.60p 47.60p 0
10/11/2023 47.60p 48.29p 47.60p 47.60p 2058
09/11/2023 48.50p 48.50p 46.00p 47.60p 2138
08/11/2023 48.50p 48.50p 48.50p 48.50p 0
07/11/2023 48.50p 48.65p 48.50p 48.50p 11301
06/11/2023 48.50p 49.42p 46.00p 48.50p 16638
03/11/2023 48.50p 49.62p 46.00p 48.50p 13850
02/11/2023 48.50p 48.50p 46.00p 48.50p 1097
01/11/2023 49.60p 49.60p 49.60p 49.60p 0
31/10/2023 50.50p 51.46p 49.60p 49.60p 5000
30/10/2023 50.50p 50.50p 50.50p 50.50p 0
27/10/2023 50.50p 50.50p 50.50p 50.50p 0
26/10/2023 50.50p 50.50p 49.60p 50.50p 9694
25/10/2023 50.50p 52.20p 50.50p 50.50p 170957
24/10/2023 50.50p 52.21p 50.50p 50.50p 1425
23/10/2023 50.50p 52.40p 49.59p 50.50p 225936
20/10/2023 50.50p 51.52p 50.50p 50.50p 59000
19/10/2023 50.50p 50.75p 47.00p 50.50p 0
18/10/2023 49.50p 50.50p 48.97p 50.50p 52683
17/10/2023 49.50p 51.50p 49.50p 49.50p 11632
16/10/2023 49.50p 51.49p 49.50p 49.50p 35000
13/10/2023 49.50p 51.49p 48.86p 49.50p 30038
12/10/2023 49.50p 51.50p 49.50p 49.50p 22272
11/10/2023 49.50p 50.01p 49.50p 49.50p 17971
10/10/2023 49.50p 50.13p 49.50p 49.50p 33893
09/10/2023 48.75p 50.19p 48.75p 49.50p 4982
06/10/2023 48.25p 49.33p 48.25p 48.75p 0
05/10/2023 48.25p 50.23p 48.25p 48.25p 5934
04/10/2023 48.25p 50.25p 48.25p 48.25p 11517
03/10/2023 48.00p 50.28p 48.00p 48.25p 1093
02/10/2023 47.80p 49.90p 47.80p 48.00p 14800
29/09/2023 47.80p 49.84p 47.80p 47.80p 5994
28/09/2023 47.80p 49.70p 45.80p 47.80p 57500
27/09/2023 47.80p 47.80p 47.07p 47.80p 0
26/09/2023 47.80p 50.00p 47.80p 47.80p 35016
25/09/2023 47.80p 48.88p 47.80p 47.80p 1409
22/09/2023 47.80p 48.88p 47.80p 47.80p 23000
21/09/2023 48.25p 49.00p 46.04p 47.80p 87476
20/09/2023 48.25p 48.25p 46.24p 48.25p 47797
19/09/2023 48.25p 48.25p 48.25p 48.25p 0
18/09/2023 48.25p 49.12p 46.24p 48.25p 7260
15/09/2023 48.25p 49.54p 46.23p 48.25p 49267
14/09/2023 48.25p 49.00p 46.23p 48.25p 77174
13/09/2023 48.25p 49.85p 46.22p 48.25p 140549
12/09/2023 48.25p 49.99p 48.25p 48.25p 52246

*Close Price adjusted for both dividends and splits