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
13/09/2023 48.25p 49.85p 46.22p 48.25p 140549
12/09/2023 48.25p 49.99p 48.25p 48.25p 52246
11/09/2023 48.00p 50.40p 48.00p 48.25p 99917
08/09/2023 48.00p 49.70p 46.10p 48.00p 62175
07/09/2023 48.00p 48.00p 46.10p 48.00p 71760
06/09/2023 48.00p 49.12p 46.51p 48.00p 79302
05/09/2023 49.00p 49.62p 47.90p 48.00p 47438
04/09/2023 49.00p 49.60p 47.57p 49.00p 277987
01/09/2023 49.00p 50.10p 47.50p 49.00p 64762
31/08/2023 49.00p 50.04p 49.00p 49.00p 10000
30/08/2023 50.25p 50.58p 49.00p 49.00p 13355
29/08/2023 50.70p 54.00p 48.09p 50.25p 91162
25/08/2023 50.70p 53.00p 48.45p 50.70p 17908
24/08/2023 50.70p 52.00p 50.70p 50.70p 16572
23/08/2023 50.70p 52.08p 50.70p 50.70p 12631
22/08/2023 53.50p 53.50p 50.50p 50.70p 44007
21/08/2023 55.75p 55.87p 53.00p 53.50p 7418
18/08/2023 56.50p 56.50p 55.75p 55.75p 4474
17/08/2023 56.50p 56.50p 55.82p 56.50p 15209
16/08/2023 56.50p 56.50p 56.05p 56.50p 17840
15/08/2023 56.25p 57.33p 56.25p 56.50p 0
14/08/2023 56.50p 58.00p 56.50p 56.50p 4310
11/08/2023 56.50p 56.54p 56.46p 56.50p 13516
10/08/2023 56.50p 56.50p 56.49p 56.50p 31316
09/08/2023 56.50p 56.50p 54.79p 56.50p 3616
08/08/2023 56.50p 57.33p 55.67p 56.50p 0
07/08/2023 57.00p 57.55p 54.15p 56.50p 184521
04/08/2023 57.75p 57.75p 55.00p 57.00p 5000
03/08/2023 57.75p 57.75p 56.00p 57.75p 31400
02/08/2023 58.50p 59.50p 58.50p 59.50p 45001
01/08/2023 58.50p 58.50p 57.67p 58.50p 0
31/07/2023 58.75p 58.86p 57.01p 58.50p 7869
28/07/2023 58.75p 58.75p 58.75p 58.75p 0
27/07/2023 58.50p 59.91p 56.10p 58.75p 350678
26/07/2023 58.50p 58.88p 58.50p 58.50p 8491
25/07/2023 58.50p 58.88p 58.50p 58.50p 200000
24/07/2023 58.50p 58.88p 58.50p 58.50p 16000
21/07/2023 58.50p 58.89p 58.50p 58.50p 51687
20/07/2023 58.50p 58.89p 58.50p 58.50p 23792
19/07/2023 58.50p 58.89p 56.46p 58.50p 36330
18/07/2023 58.50p 58.89p 56.00p 58.50p 15360
17/07/2023 58.50p 58.50p 56.00p 58.50p 6407
14/07/2023 58.50p 58.78p 58.50p 58.50p 5000
13/07/2023 58.50p 58.70p 56.46p 58.50p 51321
12/07/2023 58.50p 58.77p 56.25p 58.50p 9503
11/07/2023 58.50p 58.50p 56.70p 58.50p 9877
10/07/2023 58.50p 58.50p 56.77p 58.50p 2734
07/07/2023 58.50p 58.50p 56.70p 58.50p 7174
06/07/2023 58.50p 58.79p 56.70p 58.50p 6749
05/07/2023 58.50p 58.89p 58.50p 58.50p 1687
04/07/2023 58.50p 58.50p 58.50p 58.50p 0
03/07/2023 58.50p 58.88p 58.50p 58.50p 50951
30/06/2023 58.50p 58.50p 58.50p 58.50p 0
29/06/2023 58.50p 58.88p 56.69p 58.50p 36000
28/06/2023 58.50p 58.90p 58.50p 58.50p 7161
27/06/2023 58.50p 58.93p 58.50p 58.50p 2206
26/06/2023 58.50p 60.90p 56.60p 58.50p 308961
23/06/2023 58.50p 58.50p 57.67p 58.50p 0
22/06/2023 59.50p 59.50p 58.50p 58.50p 84815
21/06/2023 59.50p 59.50p 57.05p 59.50p 50880
20/06/2023 59.50p 59.50p 59.15p 59.50p 2388
19/06/2023 59.50p 59.50p 57.00p 59.50p 47493
16/06/2023 59.50p 59.50p 58.98p 59.50p 22944
15/06/2023 59.50p 59.50p 59.20p 59.50p 4013
14/06/2023 59.50p 59.50p 57.10p 59.50p 52052
13/06/2023 59.50p 59.50p 57.10p 59.50p 20994
12/06/2023 59.50p 59.50p 59.12p 59.50p 55580
09/06/2023 59.50p 59.55p 57.00p 59.50p 68398
08/06/2023 59.50p 59.59p 59.50p 59.50p 38019
07/06/2023 59.50p 62.00p 59.50p 59.50p 24200
06/06/2023 59.50p 61.00p 58.01p 61.00p 83058
05/06/2023 60.50p 60.50p 59.50p 59.50p 7294
02/06/2023 60.50p 60.50p 59.81p 60.50p 31754
01/06/2023 60.50p 60.50p 58.75p 60.50p 2435
31/05/2023 60.50p 60.50p 58.75p 60.50p 23296
30/05/2023 60.50p 62.30p 58.75p 60.50p 22028
26/05/2023 60.50p 60.50p 58.75p 60.50p 35413
25/05/2023 60.50p 62.49p 60.50p 60.50p 12542
24/05/2023 60.50p 62.50p 60.50p 60.50p 20137
23/05/2023 60.50p 62.60p 60.00p 60.50p 43096
22/05/2023 60.50p 61.33p 60.50p 60.50p 0
19/05/2023 60.50p 62.60p 60.50p 60.50p 2396
18/05/2023 60.50p 62.60p 60.50p 60.50p 7987
17/05/2023 60.50p 61.33p 60.50p 60.50p 0
16/05/2023 60.50p 62.60p 60.00p 60.50p 33061
15/05/2023 60.50p 61.01p 60.50p 60.50p 12620
12/05/2023 60.50p 61.33p 60.50p 60.50p 0
11/05/2023 60.50p 60.50p 60.00p 60.50p 166
10/05/2023 60.50p 60.83p 60.50p 60.50p 1647
09/05/2023 60.50p 61.90p 60.50p 60.50p 4022
05/05/2023 60.50p 61.90p 60.50p 60.50p 55657
04/05/2023 60.50p 61.33p 60.50p 60.50p 0
03/05/2023 62.50p 62.98p 62.50p 62.50p 1587
02/05/2023 62.50p 62.98p 61.82p 62.50p 73454
28/04/2023 62.50p 62.98p 61.91p 62.50p 19100
27/04/2023 62.50p 62.98p 60.00p 60.00p 62963
26/04/2023 62.50p 64.00p 62.50p 62.50p 12041
25/04/2023 63.50p 64.00p 62.50p 62.50p 20134
24/04/2023 63.50p 64.37p 63.50p 63.50p 34759
21/04/2023 63.50p 63.50p 63.05p 63.50p 15860
20/04/2023 63.50p 64.33p 63.50p 63.50p 0
19/04/2023 63.50p 64.98p 63.36p 63.50p 3649
18/04/2023 63.50p 64.98p 63.50p 63.50p 71469
17/04/2023 63.50p 64.98p 61.00p 63.50p 65593
14/04/2023 63.50p 64.98p 63.50p 63.50p 7694
13/04/2023 63.50p 65.00p 63.50p 63.50p 58000
12/04/2023 63.50p 64.80p 63.32p 63.50p 39638
11/04/2023 63.50p 63.72p 61.50p 63.50p 68644
06/04/2023 63.50p 63.72p 63.50p 63.50p 3131
05/04/2023 63.50p 66.00p 63.50p 63.50p 67721
04/04/2023 64.50p 64.50p 61.88p 63.50p 28522
03/04/2023 64.50p 65.13p 63.37p 64.50p 14704
31/03/2023 64.50p 65.13p 63.37p 64.50p 11411
30/03/2023 64.50p 65.33p 64.50p 64.50p 0
29/03/2023 66.50p 66.50p 64.50p 64.50p 26582
28/03/2023 66.50p 66.50p 64.00p 66.50p 21232
27/03/2023 66.50p 66.50p 65.88p 66.50p 9107
24/03/2023 66.50p 66.50p 64.18p 66.50p 175
23/03/2023 66.50p 66.50p 66.50p 66.50p 0
22/03/2023 66.50p 66.89p 66.50p 66.50p 4537
21/03/2023 66.50p 67.20p 66.50p 66.50p 50000
20/03/2023 66.50p 66.50p 64.10p 66.50p 69643
17/03/2023 66.50p 67.41p 64.10p 66.50p 92484
16/03/2023 66.50p 67.42p 65.00p 66.50p 7026
15/03/2023 66.50p 66.50p 65.00p 66.50p 500
14/03/2023 66.50p 67.59p 66.50p 66.50p 16641
13/03/2023 66.50p 68.00p 66.50p 66.50p 11222
10/03/2023 66.50p 67.97p 64.10p 66.50p 38840
09/03/2023 66.50p 66.50p 66.00p 66.50p 29500
08/03/2023 66.50p 67.00p 65.00p 66.50p 46489
07/03/2023 66.50p 68.14p 66.50p 66.50p 17682
06/03/2023 66.50p 69.00p 64.58p 66.50p 34373
03/03/2023 66.50p 68.14p 66.50p 66.50p 514877
02/03/2023 66.50p 66.50p 65.67p 66.50p 0
01/03/2023 66.50p 67.60p 66.50p 66.50p 97967
28/02/2023 66.50p 67.50p 66.50p 66.50p 38511
27/02/2023 66.50p 67.90p 64.36p 66.50p 22298
24/02/2023 66.50p 67.93p 66.50p 66.50p 17368
23/02/2023 66.50p 68.17p 66.50p 66.50p 4490
22/02/2023 66.50p 68.29p 66.50p 66.50p 1257
21/02/2023 66.50p 66.50p 64.26p 66.50p 3134
20/02/2023 66.50p 68.50p 66.50p 66.50p 36487
17/02/2023 66.50p 66.50p 65.67p 66.50p 0
16/02/2023 66.50p 66.75p 66.50p 66.50p 79471
15/02/2023 66.50p 68.50p 64.70p 66.50p 2099
14/02/2023 66.50p 68.50p 66.50p 66.50p 24817
13/02/2023 66.50p 68.23p 64.69p 66.50p 266535
10/02/2023 66.50p 68.20p 66.50p 66.50p 60116
09/02/2023 66.50p 69.00p 66.50p 66.50p 21817
08/02/2023 66.50p 68.41p 66.50p 66.50p 51318
07/02/2023 66.50p 68.23p 64.22p 66.50p 20435
06/02/2023 66.50p 68.50p 64.44p 66.50p 4669
03/02/2023 66.50p 68.36p 66.50p 66.50p 58718
02/02/2023 66.50p 68.00p 64.39p 66.50p 103334
01/02/2023 66.50p 68.79p 66.50p 66.50p 1729
31/01/2023 66.50p 68.89p 64.18p 66.50p 122331
30/01/2023 65.50p 69.00p 65.06p 66.50p 57248
27/01/2023 64.50p 67.90p 63.00p 65.50p 91234
26/01/2023 62.50p 66.90p 62.50p 64.50p 99095
25/01/2023 62.50p 64.00p 62.07p 62.50p 11077
24/01/2023 61.50p 62.70p 61.50p 62.50p 20000
23/01/2023 61.50p 62.70p 61.50p 61.50p 28923
20/01/2023 61.25p 62.70p 60.25p 61.50p 11733
19/01/2023 60.50p 61.90p 59.80p 61.25p 37611
18/01/2023 60.50p 61.28p 59.45p 60.50p 127671
17/01/2023 60.50p 61.28p 59.00p 60.50p 67020
16/01/2023 59.50p 60.28p 59.50p 59.50p 66557
13/01/2023 59.00p 60.33p 59.00p 59.50p 46992
12/01/2023 58.50p 59.50p 58.50p 58.50p 48667
11/01/2023 57.50p 59.00p 57.50p 58.50p 0
10/01/2023 57.50p 58.90p 56.50p 57.50p 264822
09/01/2023 57.50p 57.50p 56.00p 57.50p 59598
06/01/2023 57.50p 58.90p 56.55p 57.50p 48294
05/01/2023 57.50p 58.90p 57.50p 57.50p 6019
04/01/2023 57.50p 58.90p 57.50p 57.50p 72110
03/01/2023 56.50p 57.90p 56.30p 57.50p 52809
30/12/2022 56.50p 56.50p 55.30p 56.50p 2818
29/12/2022 56.50p 56.50p 56.00p 56.50p 0
28/12/2022 56.50p 57.50p 56.50p 56.50p 20163
23/12/2022 56.50p 56.50p 55.30p 56.50p 15000
22/12/2022 56.50p 57.03p 56.50p 56.50p 4543
21/12/2022 56.50p 57.03p 55.00p 56.50p 10903
20/12/2022 57.50p 57.50p 56.50p 56.50p 1569
19/12/2022 56.50p 57.03p 56.50p 56.50p 40329
16/12/2022 56.50p 57.03p 56.50p 56.50p 17534
15/12/2022 56.50p 57.04p 55.00p 56.50p 14320
14/12/2022 56.50p 56.50p 55.00p 56.50p 5345
13/12/2022 56.50p 56.98p 56.50p 56.50p 30873
12/12/2022 56.50p 56.50p 56.00p 56.50p 0
09/12/2022 56.50p 57.44p 56.50p 56.50p 14392
08/12/2022 56.50p 56.50p 56.00p 56.50p 0
07/12/2022 57.00p 57.50p 56.50p 56.50p 131475
06/12/2022 57.00p 57.65p 56.50p 57.00p 39087
05/12/2022 58.00p 58.00p 57.00p 57.00p 22395
02/12/2022 58.00p 58.00p 56.50p 58.00p 586
01/12/2022 58.50p 59.40p 57.00p 58.00p 43987
30/11/2022 58.50p 59.66p 58.50p 58.50p 23447
29/11/2022 58.50p 59.45p 58.50p 58.50p 1682
28/11/2022 58.50p 59.79p 58.50p 58.50p 41990
25/11/2022 59.50p 59.50p 59.00p 59.50p 3536

*Close Price adjusted for both dividends and splits