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
12/05/2021 71.00p 71.00p 71.00p 71.00p 0
11/05/2021 71.00p 74.00p 71.00p 71.00p 11112
10/05/2021 71.00p 72.63p 71.00p 71.00p 2753
07/05/2021 71.00p 71.87p 71.00p 71.00p 14664
06/05/2021 69.00p 71.00p 67.50p 71.00p 1000
05/05/2021 69.00p 71.72p 69.00p 69.00p 28054
04/05/2021 69.00p 71.30p 66.97p 69.00p 7954
03/05/2021 69.00p 69.08p 69.00p 69.00p 35433
30/04/2021 69.00p 69.08p 69.00p 69.00p 35433
29/04/2021 69.00p 69.46p 69.00p 69.00p 778
28/04/2021 69.00p 69.61p 66.66p 69.00p 18788
27/04/2021 69.50p 72.98p 69.00p 69.00p 19576
26/04/2021 69.00p 73.00p 69.00p 69.50p 15000
23/04/2021 69.00p 69.00p 69.00p 69.00p 0
22/04/2021 69.00p 69.00p 69.00p 69.00p 0
21/04/2021 69.00p 69.00p 69.00p 69.00p 0
20/04/2021 69.00p 69.00p 69.00p 69.00p 0
19/04/2021 69.00p 69.00p 65.55p 69.00p 15000
16/04/2021 69.00p 69.00p 64.00p 69.00p 27742
15/04/2021 69.00p 69.49p 69.00p 69.00p 56070
14/04/2021 69.00p 69.33p 69.00p 69.00p 6900
13/04/2021 67.50p 69.56p 65.51p 69.00p 25768
12/04/2021 65.50p 67.03p 64.00p 66.50p 22014
09/04/2021 65.50p 65.50p 65.50p 65.50p 600000
08/04/2021 65.00p 65.50p 65.00p 65.50p 0
07/04/2021 63.00p 66.20p 63.00p 65.00p 12000
06/04/2021 62.50p 66.30p 61.24p 63.00p 11036
05/04/2021 62.00p 65.20p 58.00p 62.50p 28971
02/04/2021 62.00p 65.20p 58.00p 62.50p 28971
01/04/2021 62.00p 65.20p 58.00p 62.50p 28971
31/03/2021 62.00p 62.00p 62.00p 62.00p 0
30/03/2021 62.00p 65.30p 61.00p 62.00p 15348
29/03/2021 62.00p 67.00p 57.00p 62.00p 53946
26/03/2021 62.00p 62.00p 60.60p 62.00p 1242
25/03/2021 62.00p 65.40p 62.00p 62.00p 1529
24/03/2021 61.00p 65.00p 58.00p 62.00p 8360
23/03/2021 58.00p 61.00p 58.00p 61.00p 0
22/03/2021 58.00p 61.40p 58.00p 58.00p 18582
19/03/2021 58.00p 58.00p 58.00p 58.00p 0
18/03/2021 58.00p 58.00p 58.00p 58.00p 0
17/03/2021 58.00p 58.00p 58.00p 58.00p 0
16/03/2021 58.00p 58.00p 58.00p 58.00p 0
15/03/2021 58.00p 58.00p 58.00p 58.00p 0
12/03/2021 58.00p 61.44p 58.00p 58.00p 4056
11/03/2021 58.00p 61.44p 58.00p 58.00p 8358
10/03/2021 58.00p 61.44p 56.60p 58.00p 10250
09/03/2021 58.00p 61.44p 58.00p 58.00p 510290
08/03/2021 58.00p 61.44p 58.00p 58.00p 17724
05/03/2021 58.00p 61.50p 58.00p 58.00p 12922
04/03/2021 58.00p 59.68p 58.00p 58.00p 331
03/03/2021 58.00p 58.00p 56.60p 58.00p 1758
02/03/2021 58.00p 61.00p 58.00p 61.00p 17500
01/03/2021 58.00p 58.00p 57.74p 58.00p 24056
26/02/2021 58.00p 58.00p 58.00p 58.00p 0
25/02/2021 58.00p 58.00p 58.00p 58.00p 0
24/02/2021 58.00p 58.78p 58.00p 58.00p 17003
23/02/2021 58.00p 58.00p 58.00p 58.00p 0
22/02/2021 58.00p 60.63p 53.00p 58.00p 22806
19/02/2021 58.00p 58.00p 58.00p 58.00p 0
18/02/2021 58.00p 58.00p 58.00p 58.00p 0
17/02/2021 57.00p 58.00p 57.00p 58.00p 0
16/02/2021 57.00p 60.00p 57.00p 57.00p 54233
15/02/2021 57.00p 60.00p 57.00p 60.00p 100500
12/02/2021 57.00p 58.00p 57.00p 57.00p 34085
11/02/2021 57.00p 57.00p 52.00p 57.00p 1500
10/02/2021 57.00p 57.86p 57.00p 57.00p 8641
09/02/2021 57.00p 57.00p 57.00p 57.00p 0
08/02/2021 57.00p 57.10p 57.00p 57.00p 47900
05/02/2021 57.50p 57.50p 55.58p 57.00p 1710
04/02/2021 57.50p 58.50p 57.00p 57.50p 0
03/02/2021 58.50p 58.88p 58.00p 58.50p 299607
02/02/2021 58.50p 59.00p 58.50p 58.50p 1334
01/02/2021 58.50p 59.03p 58.00p 58.50p 43569
29/01/2021 60.00p 60.00p 58.50p 58.50p 10000
28/01/2021 60.00p 60.00p 60.00p 60.00p 0
27/01/2021 60.00p 60.00p 59.60p 60.00p 9
26/01/2021 60.00p 60.00p 59.85p 60.00p 8123
25/01/2021 60.00p 60.00p 56.50p 60.00p 7866
22/01/2021 60.00p 60.00p 60.00p 60.00p 24166
21/01/2021 60.00p 60.00p 57.50p 60.00p 50391
20/01/2021 60.00p 61.95p 60.00p 60.00p 3200
19/01/2021 60.00p 63.00p 60.00p 60.00p 3186
18/01/2021 60.00p 60.00p 57.50p 60.00p 16059
15/01/2021 60.00p 60.00p 59.47p 60.00p 2173
14/01/2021 60.00p 60.49p 60.00p 60.00p 24676
13/01/2021 59.75p 60.00p 59.75p 60.00p 0
12/01/2021 59.75p 61.02p 59.75p 59.75p 16389
11/01/2021 60.00p 61.54p 59.75p 59.75p 72686
08/01/2021 60.00p 60.00p 60.00p 60.00p 0
07/01/2021 60.00p 61.53p 60.00p 60.00p 15574
06/01/2021 60.00p 61.99p 60.00p 60.00p 16116
05/01/2021 60.00p 62.21p 60.00p 60.00p 11754
04/01/2021 60.00p 60.00p 60.00p 60.00p 0
01/01/2021 59.50p 60.00p 59.50p 60.00p 0
31/12/2020 59.50p 60.00p 59.50p 60.00p 0
30/12/2020 59.25p 59.50p 59.25p 59.50p 0
29/12/2020 60.00p 63.33p 59.25p 59.25p 35203
28/12/2020 60.00p 60.00p 60.00p 60.00p 0
25/12/2020 60.00p 60.00p 60.00p 60.00p 0
24/12/2020 60.00p 60.00p 60.00p 60.00p 0
23/12/2020 60.25p 60.25p 60.00p 60.00p 84880
22/12/2020 60.25p 60.25p 60.25p 60.25p 0
21/12/2020 60.00p 60.25p 60.00p 60.25p 0
18/12/2020 60.00p 62.80p 60.00p 60.00p 4000
17/12/2020 60.00p 62.98p 60.00p 60.00p 10790
16/12/2020 60.00p 62.17p 60.00p 60.00p 14701
15/12/2020 60.00p 60.00p 60.00p 60.00p 0
14/12/2020 60.00p 60.00p 60.00p 60.00p 0
11/12/2020 60.00p 63.61p 60.00p 60.00p 14621
10/12/2020 60.00p 60.00p 60.00p 60.00p 0
09/12/2020 60.00p 60.00p 60.00p 60.00p 0
08/12/2020 60.00p 60.00p 60.00p 60.00p 0
07/12/2020 60.00p 60.00p 58.90p 60.00p 1391
04/12/2020 60.00p 60.00p 58.81p 60.00p 2004
03/12/2020 60.00p 60.00p 60.00p 60.00p 0
02/12/2020 60.00p 64.00p 60.00p 60.00p 6151
01/12/2020 60.00p 63.00p 60.00p 60.00p 7037
30/11/2020 60.00p 64.50p 60.00p 60.00p 15000
27/11/2020 60.00p 61.55p 55.00p 60.00p 4137
26/11/2020 60.00p 60.00p 59.65p 60.00p 204425
25/11/2020 60.00p 60.00p 56.05p 60.00p 2641
24/11/2020 60.00p 60.00p 57.50p 60.00p 101364
23/11/2020 60.00p 60.00p 57.00p 60.00p 32655
20/11/2020 57.00p 60.00p 57.00p 60.00p 0
19/11/2020 57.00p 57.00p 57.00p 57.00p 0
18/11/2020 57.00p 60.00p 57.00p 57.00p 2750
17/11/2020 57.00p 59.52p 57.00p 57.00p 6000
16/11/2020 57.50p 58.89p 57.50p 57.50p 15857
13/11/2020 57.25p 57.50p 57.25p 57.50p 0
12/11/2020 55.50p 57.25p 55.50p 57.25p 0
10/11/2020 55.50p 58.65p 55.50p 55.50p 40264
09/11/2020 54.50p 58.00p 54.50p 55.50p 43103
06/11/2020 54.50p 54.50p 54.50p 54.50p 0
05/11/2020 54.50p 54.50p 54.50p 54.50p 0
04/11/2020 54.50p 54.50p 54.50p 54.50p 0
03/11/2020 54.50p 54.50p 54.50p 54.50p 0
02/11/2020 54.50p 56.50p 54.50p 54.50p 7827
30/10/2020 54.00p 54.50p 54.00p 54.50p 0
29/10/2020 54.00p 54.00p 50.52p 54.00p 16212
28/10/2020 54.25p 54.50p 50.00p 54.50p 91232
27/10/2020 54.25p 56.80p 54.25p 54.25p 32655
26/10/2020 54.25p 56.83p 54.25p 54.25p 7500
23/10/2020 54.25p 56.00p 54.25p 54.25p 5000
22/10/2020 54.25p 54.25p 54.25p 54.25p 0
21/10/2020 54.25p 54.25p 54.25p 54.25p 0
20/10/2020 54.25p 54.25p 54.25p 54.25p 0
19/10/2020 54.25p 54.25p 54.25p 54.25p 0
16/10/2020 54.25p 54.25p 54.25p 54.25p 0
15/10/2020 54.25p 54.25p 54.22p 54.25p 18772
14/10/2020 54.00p 54.25p 54.00p 54.25p 0
13/10/2020 53.50p 54.00p 53.50p 54.00p 0
12/10/2020 53.50p 54.00p 53.50p 53.50p 14886
09/10/2020 52.50p 53.50p 52.50p 53.50p 0
08/10/2020 52.50p 52.50p 52.50p 52.50p 0
07/10/2020 52.50p 54.20p 52.50p 52.50p 9203
06/10/2020 52.50p 54.20p 52.50p 52.50p 4196
05/10/2020 52.50p 52.50p 51.86p 52.50p 6853
02/10/2020 52.50p 54.47p 52.50p 52.50p 46128
01/10/2020 52.50p 52.50p 52.50p 52.50p 0
30/09/2020 52.50p 54.20p 52.50p 52.50p 904
29/09/2020 52.50p 54.20p 52.50p 52.50p 9206
28/09/2020 52.50p 54.21p 52.50p 52.50p 12223
25/09/2020 50.80p 53.90p 50.80p 52.00p 49544
24/09/2020 50.80p 50.80p 50.80p 50.80p 0
23/09/2020 50.80p 50.80p 49.69p 50.80p 1176
22/09/2020 50.80p 50.80p 50.80p 50.80p 0
21/09/2020 50.80p 50.80p 48.00p 50.80p 48153
18/09/2020 50.80p 50.80p 50.63p 50.80p 402
17/09/2020 50.80p 50.80p 50.80p 50.80p 0
16/09/2020 50.80p 51.20p 50.80p 50.80p 0
15/09/2020 51.20p 51.42p 51.20p 51.20p 3889
14/09/2020 53.00p 53.00p 51.20p 51.20p 6000
11/09/2020 55.50p 55.70p 53.00p 53.00p 3141
10/09/2020 55.50p 55.50p 55.50p 55.50p 0
09/09/2020 55.50p 55.50p 55.50p 55.50p 0
08/09/2020 55.50p 55.50p 55.50p 55.50p 0
07/09/2020 55.50p 56.90p 53.23p 55.50p 20060
04/09/2020 57.50p 57.50p 55.50p 55.50p 5000
03/09/2020 57.50p 57.50p 57.50p 57.50p 0
02/09/2020 57.50p 57.50p 57.00p 57.50p 1883
01/09/2020 57.50p 57.50p 54.32p 57.50p 967
31/08/2020 57.50p 57.50p 54.32p 57.50p 9627
28/08/2020 57.50p 57.50p 54.32p 57.50p 9627
27/08/2020 57.50p 57.50p 57.50p 57.50p 0
26/08/2020 57.50p 57.50p 57.50p 57.50p 0
25/08/2020 57.50p 57.50p 57.50p 57.50p 0
24/08/2020 59.00p 59.00p 57.50p 57.50p 694
21/08/2020 59.00p 61.00p 59.00p 59.00p 0
20/08/2020 61.00p 61.00p 61.00p 61.00p 0
19/08/2020 61.00p 61.00p 58.00p 61.00p 469
18/08/2020 61.00p 61.00p 61.00p 61.00p 0
17/08/2020 61.00p 61.00p 59.38p 61.00p 2801
14/08/2020 61.00p 61.00p 61.00p 61.00p 0
13/08/2020 61.00p 61.00p 61.00p 61.00p 0
12/08/2020 61.00p 61.00p 61.00p 61.00p 0
11/08/2020 61.00p 61.00p 60.28p 61.00p 4419
10/08/2020 61.00p 61.00p 60.28p 61.00p 4200
07/08/2020 61.00p 61.63p 61.00p 61.00p 24910
06/08/2020 62.00p 62.00p 61.00p 61.00p 4000
05/08/2020 62.00p 62.00p 62.00p 62.00p 0

*Close Price adjusted for both dividends and splits