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
25/01/2021 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
04/08/2020 62.00p 62.00p 58.37p 62.00p 6727
03/08/2020 62.00p 62.00p 62.00p 62.00p 0
31/07/2020 62.00p 62.00p 58.37p 62.00p 14115
30/07/2020 62.00p 63.75p 62.00p 62.00p 13295
29/07/2020 62.00p 62.00p 62.00p 62.00p 0
28/07/2020 62.00p 62.25p 58.35p 62.00p 17582
27/07/2020 62.00p 62.00p 61.53p 62.00p 25000
24/07/2020 62.00p 62.00p 62.00p 62.00p 0
23/07/2020 62.00p 63.79p 62.00p 62.00p 4529
22/07/2020 60.00p 62.00p 60.00p 62.00p 0
21/07/2020 60.00p 62.40p 60.00p 60.00p 2003
20/07/2020 60.00p 60.00p 60.00p 60.00p 0
17/07/2020 60.00p 60.00p 60.00p 60.00p 0
16/07/2020 60.00p 62.00p 60.00p 60.00p 5000
15/07/2020 60.00p 62.00p 60.00p 60.00p 20205
14/07/2020 60.00p 61.89p 60.00p 60.00p 1400
13/07/2020 60.00p 61.89p 60.00p 60.00p 4500
10/07/2020 60.00p 60.00p 59.76p 60.00p 2534
09/07/2020 60.00p 62.01p 60.00p 60.00p 28736
08/07/2020 60.00p 60.66p 60.00p 60.00p 6586
07/07/2020 60.00p 60.00p 60.00p 60.00p 0
06/07/2020 60.00p 60.00p 60.00p 60.00p 0
03/07/2020 60.00p 61.29p 60.00p 60.00p 16370
02/07/2020 60.00p 60.00p 58.60p 60.00p 7127
01/07/2020 60.00p 60.00p 60.00p 60.00p 0
30/06/2020 60.00p 60.00p 60.00p 60.00p 0
29/06/2020 60.00p 60.00p 58.60p 60.00p 15359
26/06/2020 59.00p 61.29p 59.00p 60.00p 8020
25/06/2020 59.00p 59.00p 59.00p 59.00p 0
24/06/2020 59.00p 59.00p 58.50p 59.00p 0
23/06/2020 58.50p 62.00p 58.50p 58.50p 8000
22/06/2020 57.00p 58.50p 56.87p 58.50p 7952
19/06/2020 56.00p 57.00p 56.00p 57.00p 0
18/06/2020 56.50p 56.50p 56.00p 56.00p 0
17/06/2020 56.00p 56.00p 56.00p 56.00p 0
16/06/2020 54.75p 57.50p 54.75p 56.00p 19531
15/06/2020 54.75p 54.75p 53.47p 54.75p 7832
12/06/2020 53.75p 57.50p 52.76p 54.75p 744
11/06/2020 51.00p 56.96p 51.00p 53.75p 3056
10/06/2020 50.00p 51.00p 49.60p 51.00p 0
09/06/2020 49.00p 53.00p 47.10p 49.60p 2645
08/06/2020 49.00p 51.82p 49.00p 49.00p 2884
05/06/2020 47.50p 50.00p 47.50p 49.00p 10500
04/06/2020 46.50p 46.50p 46.50p 46.50p 0
03/06/2020 46.50p 49.18p 45.86p 46.50p 24296
02/06/2020 46.50p 49.20p 45.86p 46.50p 19572
01/06/2020 46.50p 49.30p 45.86p 46.50p 7461
29/05/2020 46.50p 49.30p 46.50p 46.50p 5000
28/05/2020 45.70p 49.30p 45.70p 46.50p 13140
27/05/2020 45.70p 49.14p 45.70p 45.70p 2645
26/05/2020 45.70p 45.94p 45.70p 45.70p 37119
25/05/2020 45.70p 45.70p 44.96p 45.70p 206
22/05/2020 45.70p 45.70p 44.96p 45.70p 206
21/05/2020 45.70p 48.90p 45.70p 45.70p 46678
20/05/2020 45.70p 45.70p 45.70p 45.70p 0
19/05/2020 45.70p 45.70p 45.70p 45.70p 0
18/05/2020 45.70p 45.70p 45.70p 45.70p 0
15/05/2020 45.70p 45.70p 45.70p 45.70p 0
14/05/2020 45.70p 45.70p 43.91p 45.70p 2304
13/05/2020 45.70p 45.70p 45.70p 45.70p 0
12/05/2020 45.70p 46.37p 43.91p 45.70p 11010
11/05/2020 45.70p 45.70p 45.70p 45.70p 0
08/05/2020 45.70p 46.37p 45.70p 45.70p 1062
07/05/2020 45.70p 46.37p 45.70p 45.70p 1062
06/05/2020 45.70p 48.00p 45.70p 45.70p 100167
05/05/2020 45.70p 45.70p 45.70p 45.70p 0
04/05/2020 45.70p 45.70p 41.83p 45.70p 4817
01/05/2020 45.70p 48.00p 42.32p 45.70p 7908
30/04/2020 45.70p 48.00p 43.55p 45.70p 75858
29/04/2020 46.00p 46.00p 46.00p 46.00p 100000
28/04/2020 46.50p 47.70p 46.00p 46.00p 936
27/04/2020 46.50p 48.20p 46.50p 46.50p 14276
24/04/2020 47.70p 49.69p 45.00p 46.50p 52961
23/04/2020 48.80p 51.00p 47.49p 47.70p 120083
22/04/2020 49.25p 49.25p 49.00p 49.00p 0
21/04/2020 49.25p 49.25p 46.07p 49.25p 4000
20/04/2020 49.25p 53.00p 47.71p 49.25p 12500

*Close Price adjusted for both dividends and splits