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
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
09/08/2022 61.75p 61.75p 61.00p 61.75p 21476
08/08/2022 61.75p 62.00p 61.70p 61.75p 39511
05/08/2022 61.75p 62.00p 61.70p 61.75p 54414
04/08/2022 61.75p 62.00p 61.00p 62.00p 28425
03/08/2022 61.75p 61.75p 61.00p 61.75p 0
02/08/2022 61.75p 61.75p 61.00p 61.00p 57
01/08/2022 62.00p 63.00p 61.77p 63.00p 8455
29/07/2022 62.00p 62.00p 62.00p 62.00p 0
28/07/2022 62.00p 62.00p 62.00p 62.00p 0
27/07/2022 63.50p 63.50p 62.40p 62.50p 29416
26/07/2022 63.50p 63.50p 63.50p 63.50p 0
25/07/2022 63.50p 63.55p 62.50p 63.50p 62920
22/07/2022 63.50p 63.55p 62.50p 63.50p 38100
21/07/2022 63.50p 63.50p 62.50p 63.50p 74527
20/07/2022 63.25p 63.57p 62.50p 63.50p 25271
19/07/2022 64.00p 64.00p 63.25p 63.25p 0
18/07/2022 64.00p 64.00p 64.00p 64.00p 0
15/07/2022 64.00p 64.43p 64.00p 64.00p 7741
14/07/2022 64.50p 64.50p 63.00p 64.00p 33464
13/07/2022 64.75p 64.75p 64.50p 64.50p 0
12/07/2022 64.75p 64.75p 64.75p 64.75p 0
11/07/2022 65.00p 65.00p 63.50p 64.75p 5086
08/07/2022 65.00p 65.00p 65.00p 65.00p 0
07/07/2022 65.00p 65.98p 65.00p 65.00p 3031
06/07/2022 65.00p 66.00p 63.50p 65.00p 13607
05/07/2022 65.00p 66.08p 62.00p 65.00p 32000
04/07/2022 65.00p 65.00p 65.00p 65.00p 0
01/07/2022 64.75p 66.30p 63.00p 63.00p 75485
30/06/2022 65.00p 65.00p 64.75p 64.75p 4138
29/06/2022 65.00p 65.00p 63.50p 65.00p 102403
28/06/2022 65.00p 66.00p 65.00p 65.00p 8787
27/06/2022 65.00p 66.00p 65.00p 65.00p 12575
24/06/2022 65.00p 65.00p 65.00p 65.00p 0
23/06/2022 65.00p 66.00p 63.50p 65.00p 100778
22/06/2022 65.50p 66.40p 65.27p 65.50p 49603
21/06/2022 64.50p 65.50p 64.50p 64.50p 0
20/06/2022 64.00p 65.50p 64.00p 64.50p 37000
17/06/2022 64.00p 64.00p 64.00p 64.00p 0
16/06/2022 64.00p 64.00p 64.00p 64.00p 0
15/06/2022 64.00p 64.00p 64.00p 64.00p 0
14/06/2022 64.00p 65.00p 64.00p 64.00p 46143
13/06/2022 64.00p 65.00p 64.00p 64.00p 29479
10/06/2022 64.00p 64.00p 64.00p 64.00p 0
09/06/2022 64.00p 64.96p 63.45p 64.00p 7623
08/06/2022 64.00p 64.98p 64.00p 64.00p 35821
07/06/2022 64.00p 64.50p 64.00p 64.00p 44071
06/06/2022 64.00p 64.00p 64.00p 64.00p 13264
03/06/2022 64.00p 64.00p 64.00p 64.00p 39062
02/06/2022 64.00p 64.00p 64.00p 64.00p 39062
01/06/2022 64.00p 64.00p 64.00p 64.00p 39062
31/05/2022 64.00p 64.98p 64.00p 64.00p 18881
30/05/2022 64.00p 64.00p 64.00p 64.00p 20000
27/05/2022 64.00p 64.00p 64.00p 64.00p 10000
26/05/2022 64.00p 64.00p 64.00p 64.00p 0
25/05/2022 64.00p 64.00p 63.02p 64.00p 25320
24/05/2022 64.00p 64.06p 63.00p 64.00p 41588
23/05/2022 64.00p 64.07p 63.00p 64.00p 54554
20/05/2022 64.00p 64.10p 64.00p 64.00p 104086
19/05/2022 64.00p 64.00p 64.00p 64.00p 0
18/05/2022 64.00p 64.00p 64.00p 64.00p 0
17/05/2022 64.00p 64.18p 64.00p 64.00p 80089
16/05/2022 64.00p 64.20p 64.00p 64.00p 45155
13/05/2022 64.00p 64.39p 64.00p 64.00p 17145
12/05/2022 64.00p 64.00p 64.00p 64.00p 0
11/05/2022 64.00p 64.22p 64.00p 64.00p 1572
10/05/2022 64.00p 64.22p 64.00p 64.00p 3153
09/05/2022 64.00p 64.00p 64.00p 64.00p 0
06/05/2022 64.00p 64.00p 64.00p 64.00p 0
05/05/2022 64.00p 64.22p 64.00p 64.00p 13106
04/05/2022 64.00p 64.26p 64.00p 64.00p 20947
03/05/2022 64.00p 64.30p 64.00p 64.00p 42186
02/05/2022 64.00p 64.90p 64.00p 64.00p 22868
29/04/2022 64.00p 64.90p 64.00p 64.00p 22868
28/04/2022 64.00p 64.90p 64.00p 64.00p 3439
27/04/2022 64.00p 64.90p 64.00p 64.00p 1600
26/04/2022 64.00p 64.38p 64.00p 64.00p 20198
25/04/2022 64.00p 65.00p 64.00p 64.00p 44214
22/04/2022 64.00p 64.45p 63.00p 64.00p 135111
21/04/2022 64.00p 64.46p 64.00p 64.00p 75648
20/04/2022 64.00p 64.48p 64.00p 64.00p 27444
19/04/2022 64.00p 64.60p 64.00p 64.00p 20905
18/04/2022 64.00p 64.62p 64.00p 64.00p 18570
15/04/2022 64.00p 64.62p 64.00p 64.00p 18570
14/04/2022 64.00p 64.62p 64.00p 64.00p 18570
13/04/2022 64.00p 64.00p 64.00p 64.00p 0
12/04/2022 64.00p 64.67p 63.00p 64.00p 20252
11/04/2022 64.00p 64.68p 64.00p 64.00p 18552
08/04/2022 64.00p 64.69p 63.00p 64.00p 70813
07/04/2022 64.00p 64.70p 64.00p 64.00p 772
06/04/2022 64.00p 64.75p 63.00p 64.00p 84098
05/04/2022 64.00p 64.45p 64.00p 64.00p 3100
04/04/2022 64.00p 64.71p 64.00p 64.00p 29015
01/04/2022 64.00p 64.72p 64.00p 64.00p 69444
31/03/2022 64.00p 64.74p 64.00p 64.00p 64965
30/03/2022 64.00p 64.80p 64.00p 64.00p 59292
29/03/2022 64.00p 64.80p 64.00p 64.00p 18366
28/03/2022 64.00p 64.25p 63.00p 64.00p 174147
25/03/2022 64.00p 64.00p 63.41p 64.00p 14827
24/03/2022 64.00p 64.00p 64.00p 64.00p 15617
23/03/2022 64.50p 64.54p 64.00p 64.00p 22000
22/03/2022 64.50p 64.74p 63.61p 64.50p 13696
21/03/2022 64.50p 65.00p 63.81p 64.50p 1083
18/03/2022 64.50p 65.00p 64.50p 64.50p 4500
17/03/2022 64.50p 64.50p 64.50p 64.50p 0
16/03/2022 64.50p 65.40p 64.50p 64.50p 1500
15/03/2022 64.50p 65.40p 64.50p 64.50p 3550
14/03/2022 64.50p 65.00p 64.50p 64.50p 4600
11/03/2022 64.50p 65.40p 64.50p 64.50p 7547
10/03/2022 64.50p 65.41p 64.50p 64.50p 1050
09/03/2022 64.50p 64.50p 63.00p 64.50p 70000
08/03/2022 64.50p 64.50p 64.49p 64.50p 20510
07/03/2022 64.50p 64.50p 63.00p 64.50p 28667
04/03/2022 64.50p 64.50p 64.50p 64.50p 1269
03/03/2022 64.50p 64.50p 64.50p 64.50p 12387
02/03/2022 64.50p 64.50p 63.61p 64.50p 13041
01/03/2022 64.50p 64.50p 64.50p 64.50p 22546
28/02/2022 64.50p 66.00p 64.50p 64.50p 58176
25/02/2022 64.50p 64.50p 64.50p 64.50p 17075
24/02/2022 64.50p 64.50p 64.50p 64.50p 1503
23/02/2022 64.50p 64.56p 63.60p 64.50p 43474
22/02/2022 64.50p 65.75p 63.59p 64.50p 31150
21/02/2022 64.50p 64.50p 64.50p 64.50p 0
18/02/2022 64.50p 64.58p 63.00p 64.50p 30397
17/02/2022 64.50p 65.00p 64.50p 64.50p 27285
16/02/2022 64.50p 65.73p 64.50p 64.50p 253361
15/02/2022 64.50p 64.59p 64.50p 64.50p 32512
14/02/2022 65.50p 65.50p 64.50p 64.50p 81148
11/02/2022 65.50p 66.00p 65.50p 65.50p 21060
10/02/2022 65.50p 66.32p 65.50p 65.50p 5324
09/02/2022 65.50p 66.32p 65.50p 65.50p 17578
08/02/2022 64.50p 66.62p 64.50p 65.50p 29073
07/02/2022 64.00p 64.50p 64.00p 64.50p 0
04/02/2022 64.00p 64.00p 64.00p 64.00p 0
03/02/2022 64.50p 65.50p 64.00p 64.00p 0
02/02/2022 65.50p 66.46p 65.50p 65.50p 14068
01/02/2022 65.50p 66.46p 64.33p 65.50p 26631
31/01/2022 65.50p 66.34p 65.50p 65.50p 18074
28/01/2022 65.50p 66.30p 64.00p 65.50p 1071
27/01/2022 65.50p 66.46p 65.50p 65.50p 4499
26/01/2022 65.50p 66.46p 65.50p 65.50p 17051
25/01/2022 65.50p 66.48p 65.50p 65.50p 30551
24/01/2022 65.50p 66.49p 65.50p 65.50p 4195
21/01/2022 66.00p 66.31p 66.00p 66.00p 2247
20/01/2022 65.50p 66.00p 65.50p 66.00p 0
19/01/2022 66.00p 66.00p 66.00p 66.00p 0
18/01/2022 66.00p 66.66p 66.00p 66.00p 22425
17/01/2022 65.50p 66.69p 65.20p 66.00p 155486
14/01/2022 66.50p 66.50p 66.00p 66.00p 76150
13/01/2022 66.50p 66.67p 66.50p 66.50p 3749
12/01/2022 66.50p 66.50p 66.50p 66.50p 0
10/01/2022 66.50p 66.71p 66.50p 66.50p 9837
07/01/2022 67.50p 67.50p 66.50p 66.50p 3704
06/01/2022 67.50p 67.68p 67.10p 67.50p 22347
05/01/2022 67.50p 67.50p 66.90p 67.50p 11723
04/01/2022 67.50p 67.50p 66.25p 67.50p 98088
03/01/2022 67.50p 67.50p 67.50p 67.50p 0
31/12/2021 67.50p 67.50p 67.50p 67.50p 0
30/12/2021 67.50p 67.50p 67.50p 67.50p 0
29/12/2021 67.50p 67.50p 66.23p 67.50p 26319
28/12/2021 67.50p 67.50p 67.50p 67.50p 0
27/12/2021 67.50p 67.50p 67.50p 67.50p 0
24/12/2021 67.50p 67.50p 67.50p 67.50p 0
23/12/2021 67.50p 67.50p 67.44p 67.50p 734
22/12/2021 67.50p 67.66p 67.50p 67.50p 2954
21/12/2021 67.25p 67.66p 67.00p 67.00p 8836
20/12/2021 67.50p 68.40p 66.64p 67.25p 34497
17/12/2021 67.50p 67.50p 67.50p 67.50p 0
16/12/2021 67.50p 67.50p 67.50p 67.50p 0
15/12/2021 67.50p 67.50p 66.28p 67.50p 15860
14/12/2021 67.50p 67.50p 67.50p 67.50p 0
13/12/2021 67.50p 68.50p 67.50p 67.50p 30623
10/12/2021 67.50p 67.50p 67.50p 67.50p 0
09/12/2021 67.50p 67.50p 67.50p 67.50p 0
08/12/2021 67.50p 67.50p 67.50p 67.50p 0
07/12/2021 67.50p 67.50p 67.00p 67.50p 0
06/12/2021 66.50p 67.94p 66.50p 66.50p 1898
03/12/2021 66.50p 67.99p 66.50p 66.50p 9006
02/12/2021 66.50p 66.50p 65.50p 66.50p 32361
01/12/2021 66.50p 67.00p 66.46p 66.50p 19436
30/11/2021 66.50p 66.50p 66.50p 66.50p 0
29/11/2021 66.50p 66.50p 65.00p 66.50p 51453
26/11/2021 66.50p 66.50p 66.50p 66.50p 0
25/11/2021 67.00p 67.00p 66.50p 66.50p 16924
24/11/2021 67.00p 67.00p 66.00p 67.00p 37401
23/11/2021 67.25p 67.25p 67.00p 67.00p 15000

*Close Price adjusted for both dividends and splits