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
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
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

*Close Price adjusted for both dividends and splits