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

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

Date Open High Low Close* Volume
15/01/2025 64.00p 64.00p 64.00p 64.00p 0
14/01/2025 64.00p 66.70p 60.44p 64.00p 7500
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 10847
03/01/2025 64.00p 64.00p 64.00p 64.00p 0
02/01/2025 64.00p 66.65p 64.00p 64.00p 3000
31/12/2024 64.00p 64.00p 64.00p 64.00p 0
30/12/2024 64.00p 66.65p 60.00p 64.00p 6132
27/12/2024 64.00p 66.65p 64.00p 64.00p 48812
24/12/2024 64.00p 64.00p 64.00p 64.00p 0
23/12/2024 64.00p 66.65p 64.00p 64.00p 3000
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 1631
16/12/2024 64.00p 64.00p 64.00p 64.00p 0
13/12/2024 64.00p 66.67p 60.11p 64.00p 30816
12/12/2024 64.00p 66.67p 64.00p 64.00p 22930
11/12/2024 64.00p 64.00p 60.11p 64.00p 30673
10/12/2024 64.00p 66.70p 64.00p 64.00p 64466
09/12/2024 64.00p 66.90p 60.11p 64.00p 28730
06/12/2024 64.00p 64.00p 60.25p 64.00p 30178
05/12/2024 65.00p 65.00p 61.08p 64.00p 175505
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 8912
28/11/2024 65.00p 68.87p 65.00p 65.00p 3500
27/11/2024 65.00p 68.88p 63.41p 65.00p 2854
26/11/2024 65.00p 66.33p 65.00p 65.00p 0
25/11/2024 66.00p 68.89p 61.75p 65.00p 61969
22/11/2024 66.00p 68.69p 65.50p 66.00p 99039
21/11/2024 63.00p 65.90p 63.00p 63.00p 15312
20/11/2024 63.00p 63.00p 61.84p 63.00p 27630
19/11/2024 63.00p 65.93p 63.00p 63.00p 112048
18/11/2024 63.00p 65.50p 63.00p 63.00p 89032
15/11/2024 63.00p 65.50p 61.88p 63.00p 36587
14/11/2024 61.00p 65.50p 61.00p 63.00p 29459
13/11/2024 59.50p 61.00p 59.50p 61.00p 0
12/11/2024 59.00p 60.33p 59.00p 59.50p 0
11/11/2024 59.00p 62.00p 58.56p 62.00p 89292
08/11/2024 58.00p 62.00p 58.00p 59.00p 98886
07/11/2024 57.50p 60.00p 57.25p 57.50p 63335
06/11/2024 57.50p 59.83p 57.50p 57.50p 5000
05/11/2024 57.50p 60.40p 57.50p 57.50p 28117
04/11/2024 57.50p 57.50p 57.50p 57.50p 0
01/11/2024 57.50p 58.79p 57.25p 57.50p 92334
31/10/2024 57.50p 60.00p 57.50p 57.50p 1358
30/10/2024 57.00p 60.00p 57.00p 57.50p 62384
29/10/2024 57.00p 60.00p 56.70p 57.00p 3515
28/10/2024 57.00p 60.00p 57.00p 57.00p 7166
25/10/2024 57.00p 60.00p 57.00p 57.00p 2924
24/10/2024 57.00p 60.00p 57.00p 57.00p 2228
23/10/2024 57.00p 59.98p 56.65p 57.00p 114041
22/10/2024 57.00p 60.00p 57.00p 57.00p 3
21/10/2024 57.00p 60.00p 54.00p 57.00p 272145
18/10/2024 57.00p 59.66p 57.00p 57.00p 38053
17/10/2024 57.00p 59.94p 57.00p 57.00p 22078
16/10/2024 57.00p 60.00p 57.00p 57.00p 94001
15/10/2024 57.00p 60.00p 57.00p 57.00p 5971
14/10/2024 57.00p 59.87p 57.00p 57.00p 92302
11/10/2024 57.00p 59.90p 56.60p 57.00p 4256
10/10/2024 57.00p 59.81p 57.00p 57.00p 1181
09/10/2024 57.00p 59.87p 57.00p 57.00p 3442
08/10/2024 57.00p 60.00p 57.00p 57.00p 36000
07/10/2024 57.00p 57.00p 56.55p 57.00p 51
04/10/2024 57.00p 59.90p 57.00p 57.00p 10698
03/10/2024 57.00p 57.00p 56.52p 57.00p 11727
02/10/2024 57.00p 58.37p 57.00p 57.00p 152096
01/10/2024 57.00p 57.00p 56.52p 57.00p 9399
30/09/2024 57.00p 59.21p 55.04p 57.00p 44531
27/09/2024 57.00p 57.00p 55.06p 57.00p 12500
26/09/2024 57.00p 58.46p 55.38p 57.00p 162667
25/09/2024 57.00p 58.54p 55.62p 57.00p 21514
24/09/2024 57.00p 57.00p 55.62p 57.00p 2969
23/09/2024 57.00p 58.45p 55.62p 57.00p 99437
20/09/2024 57.00p 58.76p 55.73p 57.00p 55386
19/09/2024 57.00p 58.87p 57.00p 57.00p 14417
18/09/2024 57.00p 57.00p 55.94p 57.00p 44791
17/09/2024 57.00p 57.00p 57.00p 57.00p 0
16/09/2024 57.00p 59.50p 55.80p 57.00p 99877
13/09/2024 57.00p 59.50p 57.00p 57.00p 139495
12/09/2024 57.00p 58.99p 57.00p 57.00p 54220
11/09/2024 57.00p 57.00p 57.00p 57.00p 0
10/09/2024 57.00p 59.11p 57.00p 57.00p 20137
09/09/2024 57.00p 59.50p 55.25p 57.00p 152177
06/09/2024 57.00p 58.85p 57.00p 57.00p 2286
05/09/2024 57.00p 58.69p 57.00p 57.00p 10202
04/09/2024 57.00p 59.01p 57.00p 57.00p 50815
03/09/2024 57.00p 58.59p 57.00p 57.00p 20000
30/08/2024 57.00p 58.20p 57.00p 57.00p 17173
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 13790
23/08/2024 57.00p 58.73p 56.52p 57.00p 6041
22/08/2024 57.00p 59.00p 54.38p 57.00p 44981
21/08/2024 57.00p 58.95p 57.00p 57.00p 30000
20/08/2024 57.00p 59.50p 56.52p 57.00p 39209
19/08/2024 58.00p 59.29p 58.00p 58.00p 158
16/08/2024 58.00p 58.00p 57.68p 58.00p 9930
15/08/2024 58.00p 59.46p 58.00p 58.00p 36778
14/08/2024 58.00p 59.46p 57.68p 58.00p 22544
13/08/2024 58.00p 59.42p 58.00p 58.00p 8414
12/08/2024 58.00p 59.48p 57.68p 58.00p 24928
09/08/2024 58.00p 59.48p 58.00p 58.00p 124370
08/08/2024 58.00p 58.00p 57.68p 58.00p 25000
07/08/2024 58.00p 59.15p 57.68p 58.00p 17771
06/08/2024 58.00p 59.15p 57.68p 58.00p 36826
05/08/2024 58.00p 59.16p 58.00p 58.00p 6744
02/08/2024 58.00p 58.73p 58.00p 58.00p 3575
01/08/2024 58.00p 58.00p 58.00p 58.00p 10000
31/07/2024 58.00p 59.59p 58.00p 58.00p 17780
30/07/2024 58.00p 59.00p 58.00p 58.00p 35900
29/07/2024 58.00p 59.59p 56.00p 58.00p 110233
26/07/2024 58.00p 58.00p 58.00p 58.00p 0
25/07/2024 58.00p 59.60p 57.68p 58.00p 31120
24/07/2024 58.00p 58.81p 57.68p 58.00p 14541
23/07/2024 58.00p 59.60p 58.00p 58.00p 8199
22/07/2024 58.00p 60.00p 57.00p 58.00p 82356
19/07/2024 58.00p 60.00p 58.00p 60.00p 33332
18/07/2024 58.00p 59.60p 57.68p 58.00p 28734
17/07/2024 58.00p 61.00p 58.00p 58.00p 10800
16/07/2024 57.50p 60.00p 57.50p 59.80p 106364
15/07/2024 57.50p 59.40p 56.00p 57.50p 64190
12/07/2024 56.50p 59.00p 56.50p 57.50p 16949
11/07/2024 55.50p 58.97p 55.50p 56.50p 68666
10/07/2024 55.50p 57.90p 55.50p 55.50p 16220
09/07/2024 55.50p 57.50p 55.50p 55.50p 386682
08/07/2024 55.50p 58.00p 55.50p 55.50p 14000
05/07/2024 55.50p 57.65p 55.50p 55.50p 82984
04/07/2024 55.50p 58.00p 55.50p 55.50p 119230
03/07/2024 55.50p 58.00p 55.50p 55.50p 5000
02/07/2024 55.50p 58.00p 55.50p 58.00p 62539
01/07/2024 55.50p 57.74p 55.50p 57.00p 84905
28/06/2024 55.50p 57.74p 55.50p 55.50p 41592
27/06/2024 55.50p 58.00p 55.50p 55.50p 51957
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

*Close Price adjusted for both dividends and splits