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
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
24/11/2022 59.50p 60.00p 59.50p 59.50p 0
23/11/2022 59.50p 59.94p 59.50p 59.50p 16667
22/11/2022 59.50p 59.84p 59.50p 59.50p 3342
21/11/2022 58.50p 59.90p 58.50p 59.50p 26697
18/11/2022 58.50p 60.08p 58.50p 59.50p 13861
17/11/2022 58.50p 58.50p 58.50p 58.50p 0
16/11/2022 58.50p 59.49p 57.20p 58.50p 36363
15/11/2022 58.50p 60.00p 57.14p 58.50p 67034
14/11/2022 58.50p 60.00p 57.00p 58.50p 70909
11/11/2022 58.50p 60.00p 58.50p 58.50p 57476
10/11/2022 58.50p 59.48p 58.50p 58.50p 15672
09/11/2022 58.50p 59.48p 57.00p 58.50p 13044
08/11/2022 58.50p 59.48p 57.00p 58.50p 24144
07/11/2022 57.50p 59.50p 57.50p 58.50p 124276
04/11/2022 57.50p 59.00p 57.50p 57.50p 13494
03/11/2022 57.50p 59.00p 56.00p 57.50p 46953
02/11/2022 59.50p 60.90p 59.50p 59.50p 11303
01/11/2022 59.50p 59.50p 59.00p 59.50p 0
31/10/2022 59.50p 60.50p 59.50p 59.50p 21825
28/10/2022 59.50p 60.33p 59.50p 59.50p 11572
27/10/2022 59.50p 61.00p 58.99p 59.50p 9684
26/10/2022 59.50p 59.95p 59.50p 59.50p 16388
25/10/2022 59.25p 60.45p 59.25p 59.50p 3000
24/10/2022 59.25p 59.25p 59.25p 59.25p 0
21/10/2022 59.25p 60.00p 59.25p 59.25p 22462
20/10/2022 59.25p 60.00p 59.25p 59.25p 30488
19/10/2022 59.25p 59.25p 59.25p 59.25p 0
18/10/2022 60.50p 60.50p 58.00p 59.25p 18976
17/10/2022 60.50p 61.50p 60.50p 60.50p 1626
14/10/2022 60.50p 60.50p 59.00p 60.50p 17741
13/10/2022 61.00p 62.02p 59.00p 60.50p 54922
12/10/2022 61.00p 62.02p 61.00p 61.00p 145
11/10/2022 61.50p 61.52p 60.50p 60.50p 30588
10/10/2022 61.75p 61.75p 60.00p 61.50p 10050
07/10/2022 61.75p 61.75p 61.75p 61.75p 0
06/10/2022 61.75p 61.75p 61.75p 61.75p 0
05/10/2022 61.75p 62.64p 61.75p 61.75p 25000
04/10/2022 61.50p 62.65p 61.50p 61.75p 19850
03/10/2022 61.00p 62.85p 60.00p 61.50p 98985
30/09/2022 61.00p 61.00p 61.00p 61.00p 0
29/09/2022 60.50p 61.00p 60.20p 61.00p 6201
28/09/2022 60.50p 61.99p 59.30p 60.50p 33621
27/09/2022 60.50p 60.50p 60.50p 60.50p 0
26/09/2022 60.50p 61.99p 60.50p 60.50p 4463
23/09/2022 60.50p 60.50p 59.47p 60.50p 5500
22/09/2022 60.50p 61.99p 60.50p 60.50p 4678
21/09/2022 60.50p 61.99p 59.44p 60.50p 2014
20/09/2022 60.50p 61.99p 60.50p 60.50p 1774
19/09/2022 60.25p 61.99p 60.25p 60.50p 55030
16/09/2022 60.25p 61.99p 60.25p 60.50p 55030
15/09/2022 60.25p 61.50p 59.25p 60.25p 67799
14/09/2022 60.00p 61.50p 60.00p 60.25p 11362
13/09/2022 60.00p 61.50p 59.00p 60.00p 17751
12/09/2022 60.75p 61.00p 60.00p 60.00p 40537
09/09/2022 60.75p 61.90p 59.50p 60.75p 40078
08/09/2022 61.00p 61.00p 60.75p 60.75p 0
07/09/2022 61.00p 62.50p 61.00p 61.00p 2400
06/09/2022 61.00p 62.50p 61.00p 61.00p 15999
05/09/2022 61.00p 62.50p 61.00p 61.00p 18088
02/09/2022 61.00p 61.21p 59.92p 61.00p 25065
01/09/2022 61.00p 62.50p 61.00p 61.00p 109
31/08/2022 61.00p 62.00p 61.00p 61.00p 10956
30/08/2022 61.25p 61.25p 60.00p 61.00p 8380
29/08/2022 61.25p 61.64p 61.25p 61.25p 183
26/08/2022 61.25p 61.64p 61.25p 61.25p 183
25/08/2022 61.50p 61.64p 61.25p 61.25p 19523
24/08/2022 61.50p 61.89p 61.50p 61.50p 6446
23/08/2022 61.50p 62.00p 61.50p 61.50p 28089
22/08/2022 61.50p 62.05p 61.49p 61.50p 20199
19/08/2022 61.50p 62.00p 60.50p 61.50p 99222
18/08/2022 61.50p 63.00p 61.50p 61.50p 5590
17/08/2022 61.50p 61.50p 61.50p 61.50p 0
16/08/2022 62.00p 62.05p 61.50p 61.50p 16716
15/08/2022 62.00p 62.05p 62.00p 62.00p 3215
12/08/2022 62.00p 63.00p 62.00p 62.00p 48077
11/08/2022 61.75p 62.05p 61.70p 62.00p 37933
10/08/2022 61.75p 62.50p 61.75p 61.75p 4000

*Close Price adjusted for both dividends and splits