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
22/11/2021 67.25p 67.50p 67.25p 67.25p 0
19/11/2021 67.50p 67.50p 67.31p 67.50p 17994
18/11/2021 68.25p 68.25p 67.50p 67.50p 16470
17/11/2021 68.50p 68.50p 67.50p 68.25p 286
16/11/2021 68.50p 68.80p 67.91p 68.50p 14813
15/11/2021 68.50p 68.89p 67.50p 68.50p 44185
12/11/2021 68.75p 69.31p 68.01p 68.75p 20647
11/11/2021 68.50p 69.17p 67.60p 68.75p 79053
10/11/2021 68.50p 69.23p 67.61p 68.50p 11615
09/11/2021 68.50p 68.50p 68.50p 68.50p 0
08/11/2021 67.50p 69.00p 67.00p 68.50p 96146
05/11/2021 67.50p 68.25p 67.50p 68.00p 13078
04/11/2021 67.50p 67.50p 67.50p 67.50p 0
03/11/2021 67.50p 68.06p 67.50p 67.50p 5583
02/11/2021 67.50p 67.50p 66.22p 67.50p 7588
01/11/2021 67.50p 67.50p 66.15p 67.50p 24925
29/10/2021 67.50p 67.70p 67.05p 67.50p 39754
28/10/2021 68.00p 68.00p 67.10p 67.50p 14172
27/10/2021 68.50p 68.50p 68.05p 68.50p 10773
26/10/2021 68.25p 68.50p 67.44p 68.50p 12855
25/10/2021 68.25p 68.32p 67.44p 68.25p 75757
22/10/2021 68.25p 68.25p 67.87p 68.25p 9620
21/10/2021 68.25p 68.25p 67.25p 68.25p 14372
20/10/2021 68.25p 68.25p 68.25p 68.25p 0
19/10/2021 69.50p 69.50p 68.15p 68.25p 53678
18/10/2021 69.50p 69.50p 69.50p 69.50p 0
15/10/2021 69.50p 69.50p 68.15p 69.50p 2459
14/10/2021 69.50p 69.50p 68.81p 69.50p 21467
13/10/2021 69.50p 69.50p 68.91p 69.50p 13059
12/10/2021 69.50p 69.50p 69.05p 69.50p 11708
11/10/2021 69.50p 69.50p 68.15p 69.50p 29525
08/10/2021 69.50p 69.50p 69.50p 69.50p 0
07/10/2021 69.50p 69.80p 69.50p 69.50p 5730
06/10/2021 69.50p 69.89p 68.18p 69.50p 6109
05/10/2021 69.50p 69.50p 69.15p 69.50p 4410
04/10/2021 68.50p 70.00p 68.50p 69.50p 11472
01/10/2021 68.50p 70.00p 67.00p 68.50p 94514
30/09/2021 67.75p 68.50p 67.75p 68.50p 0
29/09/2021 67.50p 69.00p 67.50p 67.75p 15000
28/09/2021 67.50p 69.00p 67.50p 67.50p 23559
27/09/2021 67.50p 69.00p 67.50p 67.50p 5000
24/09/2021 67.50p 69.00p 67.50p 67.50p 710
23/09/2021 67.50p 67.50p 66.00p 67.50p 35106
22/09/2021 67.50p 67.50p 67.50p 67.50p 0
21/09/2021 67.50p 69.00p 67.50p 67.50p 7443
20/09/2021 67.50p 67.50p 66.15p 67.50p 2619
17/09/2021 67.50p 69.00p 66.15p 67.50p 4400
16/09/2021 67.50p 69.00p 67.50p 67.50p 7698
15/09/2021 67.50p 69.00p 66.15p 67.50p 19563
14/09/2021 67.50p 67.50p 66.15p 67.50p 6200
13/09/2021 67.50p 68.87p 67.50p 67.50p 4819
10/09/2021 66.50p 69.00p 66.50p 69.00p 27359
09/09/2021 66.50p 67.87p 66.10p 66.50p 6188
08/09/2021 66.50p 67.87p 66.50p 66.50p 3000
07/09/2021 65.50p 67.87p 65.00p 66.50p 50823
06/09/2021 64.50p 66.87p 64.50p 65.50p 10529
03/09/2021 64.50p 64.50p 64.50p 64.50p 0
02/09/2021 64.50p 64.50p 64.50p 64.50p 0
01/09/2021 64.50p 64.50p 63.00p 64.50p 68000
31/08/2021 64.50p 64.50p 64.50p 64.50p 0
30/08/2021 64.50p 64.50p 64.50p 64.50p 0
27/08/2021 64.50p 64.50p 64.50p 64.50p 0
26/08/2021 64.50p 64.50p 64.50p 64.50p 0
25/08/2021 64.50p 65.94p 64.50p 64.50p 29600
24/08/2021 64.50p 66.00p 63.30p 64.50p 13846
23/08/2021 64.50p 64.50p 64.50p 64.50p 0
20/08/2021 64.50p 64.50p 63.30p 64.50p 10000
19/08/2021 64.50p 64.50p 64.50p 64.50p 0
18/08/2021 64.50p 64.50p 64.50p 64.50p 0
17/08/2021 65.50p 65.50p 64.00p 64.50p 0
16/08/2021 65.50p 66.28p 64.03p 65.50p 301536
13/08/2021 65.50p 67.00p 65.50p 65.50p 4960
12/08/2021 65.50p 65.50p 65.50p 65.50p 0
11/08/2021 65.50p 66.30p 65.50p 65.50p 29047
10/08/2021 65.50p 67.50p 64.03p 65.50p 141034
09/08/2021 65.50p 66.40p 62.98p 65.50p 273459
06/08/2021 65.50p 66.40p 64.00p 65.50p 18291
05/08/2021 66.50p 66.50p 64.00p 65.50p 37146
04/08/2021 66.50p 67.02p 66.50p 66.50p 12135
03/08/2021 66.50p 66.50p 66.50p 66.50p 0
02/08/2021 66.50p 67.45p 66.50p 66.50p 6030
30/07/2021 66.50p 66.50p 66.50p 66.50p 0
29/07/2021 66.50p 66.50p 66.50p 66.50p 0
28/07/2021 66.50p 67.46p 65.00p 66.50p 51602
27/07/2021 66.50p 66.50p 66.50p 66.50p 0
26/07/2021 66.50p 66.50p 66.50p 66.50p 0
23/07/2021 66.50p 67.60p 66.50p 66.50p 15715
22/07/2021 66.50p 67.44p 66.50p 66.50p 7000
21/07/2021 68.00p 68.00p 66.50p 66.50p 54437
20/07/2021 68.00p 68.00p 68.00p 68.00p 0
19/07/2021 68.00p 68.00p 67.25p 68.00p 2259
16/07/2021 68.00p 68.00p 66.62p 68.00p 660
15/07/2021 68.00p 68.50p 68.00p 68.00p 179
14/07/2021 68.00p 68.00p 68.00p 68.00p 0
13/07/2021 68.00p 68.50p 68.00p 68.00p 10000
12/07/2021 68.00p 68.50p 68.00p 68.00p 52646
09/07/2021 68.00p 68.00p 66.67p 68.00p 14399
08/07/2021 68.00p 68.00p 68.00p 68.00p 0
07/07/2021 68.00p 68.00p 66.82p 68.00p 2994
06/07/2021 69.00p 69.00p 66.82p 68.00p 4341
05/07/2021 69.00p 69.00p 69.00p 69.00p 0
02/07/2021 69.00p 69.00p 67.00p 69.00p 6346
01/07/2021 69.00p 69.00p 69.00p 69.00p 0
30/06/2021 69.00p 69.00p 69.00p 69.00p 0
29/06/2021 69.00p 69.00p 69.00p 69.00p 0
28/06/2021 69.00p 69.00p 69.00p 69.00p 0
25/06/2021 69.00p 69.00p 69.00p 69.00p 0
24/06/2021 69.00p 69.00p 69.00p 69.00p 0
23/06/2021 69.00p 69.00p 66.00p 69.00p 504
22/06/2021 69.00p 69.98p 69.00p 69.00p 7560
21/06/2021 69.00p 69.00p 66.00p 69.00p 4731
18/06/2021 69.00p 69.00p 69.00p 69.00p 0
17/06/2021 69.00p 69.99p 66.00p 69.00p 7785
16/06/2021 69.00p 69.00p 69.00p 69.00p 0
15/06/2021 68.50p 70.00p 68.50p 69.00p 14640
14/06/2021 68.50p 68.50p 68.50p 68.50p 0
11/06/2021 68.50p 70.48p 68.50p 68.50p 2674
10/06/2021 68.50p 70.48p 65.00p 68.50p 6773
09/06/2021 68.50p 68.50p 68.50p 68.50p 0
08/06/2021 68.50p 68.50p 68.50p 68.50p 0
07/06/2021 68.50p 70.49p 68.50p 68.50p 16197
04/06/2021 68.50p 70.50p 68.50p 68.50p 5890
03/06/2021 68.50p 68.50p 68.50p 68.50p 0
02/06/2021 68.50p 70.50p 68.02p 68.50p 51095
01/06/2021 68.50p 68.50p 65.00p 68.50p 15284
31/05/2021 68.50p 70.59p 68.50p 68.50p 51410
28/05/2021 68.50p 70.59p 68.50p 68.50p 51410
27/05/2021 70.00p 70.00p 68.50p 68.50p 0
26/05/2021 70.00p 70.00p 70.00p 70.00p 0
25/05/2021 70.00p 70.00p 70.00p 70.00p 0
24/05/2021 70.00p 70.00p 67.41p 70.00p 15570
21/05/2021 70.00p 73.00p 67.33p 73.00p 3049
20/05/2021 71.00p 71.00p 70.00p 70.00p 0
19/05/2021 71.00p 71.00p 66.00p 71.00p 3074
18/05/2021 71.00p 71.00p 66.00p 71.00p 3496
17/05/2021 71.00p 73.99p 66.00p 71.00p 7145
14/05/2021 71.00p 71.00p 71.00p 71.00p 0
13/05/2021 71.00p 71.00p 67.51p 71.00p 950
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

*Close Price adjusted for both dividends and splits