Blackstone Loan Financing Limited (BGLP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

47.80

0.00

(0.00%)

At close: 01:04PM BST

Advertisement

Time Period:

Sep 28, 2022 - Sep 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2023	46.50	49.70	45.80	47.80	47.80	62,500
Sep 27, 2023	0.48	0.48	0.48	0.48	0.48	-
Sep 26, 2023	0.48	0.50	0.50	0.48	0.48	35,016
Sep 25, 2023	0.48	0.49	0.49	0.48	0.48	1,409
Sep 22, 2023	0.48	0.49	0.49	0.48	0.48	23,000
Sep 21, 2023	0.48	0.49	0.46	0.48	0.48	87,476
Sep 20, 2023	0.48	0.46	0.46	0.48	0.48	47,797
Sep 19, 2023	0.48	0.48	0.48	0.48	0.48	-
Sep 18, 2023	0.48	0.49	0.46	0.48	0.48	7,260
Sep 15, 2023	0.48	0.50	0.46	0.48	0.48	49,267
Sep 14, 2023	-	-	-	-	-	-
Sep 13, 2023	0.48	0.50	0.46	0.48	0.48	140,549
Sep 12, 2023	0.48	0.50	0.50	0.48	0.48	52,246
Sep 11, 2023	0.48	0.50	0.50	0.48	0.48	99,917
Sep 08, 2023	0.48	0.50	0.46	0.48	0.48	62,175
Sep 07, 2023	0.48	0.47	0.46	0.48	0.48	71,760
Sep 06, 2023	0.48	0.49	0.47	0.48	0.48	79,302
Sep 05, 2023	0.49	0.50	0.48	0.48	0.48	47,438
Sep 04, 2023	0.49	0.50	0.48	0.49	0.49	277,987
Sep 01, 2023	0.49	0.50	0.47	0.49	0.49	64,762
Aug 31, 2023	0.49	0.50	0.50	0.49	0.49	10,000
Aug 30, 2023	0.50	0.51	0.50	0.49	0.49	13,355
Aug 29, 2023	0.51	0.54	0.48	0.50	0.50	91,162
Aug 25, 2023	0.51	0.53	0.48	0.51	0.51	17,908
Aug 24, 2023	0.51	0.52	0.52	0.51	0.51	16,572
Aug 23, 2023	0.51	0.52	0.52	0.51	0.51	12,631
Aug 22, 2023	0.54	0.53	0.50	0.51	0.51	44,007
Aug 21, 2023	0.56	0.56	0.53	0.54	0.54	7,418
Aug 18, 2023	0.56	0.56	0.56	0.56	0.56	4,474
Aug 17, 2023	0.56	0.56	0.56	0.56	0.56	15,209
Aug 16, 2023	0.56	0.56	0.56	0.56	0.56	17,840
Aug 15, 2023	0.56	0.56	0.56	0.56	0.56	-
Aug 14, 2023	0.56	0.58	0.58	0.56	0.56	4,310
Aug 11, 2023	0.56	0.57	0.56	0.56	0.56	13,516
Aug 10, 2023	0.56	0.56	0.56	0.56	0.56	31,316
Aug 09, 2023	0.56	0.55	0.55	0.56	0.56	3,616
Aug 08, 2023	0.56	0.56	0.56	0.56	0.56	-
Aug 07, 2023	0.57	0.58	0.54	0.56	0.56	184,521
Aug 04, 2023	0.58	0.55	0.55	0.57	0.57	5,000
Aug 03, 2023	0.58	0.58	0.56	0.58	0.58	31,400
Aug 03, 2023	0.017218 Dividend
Aug 02, 2023	0.58	0.60	0.59	0.60	0.58	45,001
Aug 01, 2023	0.58	0.58	0.58	0.58	0.57	-
Jul 31, 2023	0.59	0.59	0.57	0.58	0.57	7,869
Jul 28, 2023	0.59	0.59	0.59	0.59	0.57	-
Jul 27, 2023	0.58	0.60	0.56	0.59	0.57	350,678
Jul 26, 2023	0.58	0.59	0.59	0.58	0.57	8,491
Jul 25, 2023	0.58	0.59	0.59	0.58	0.57	200,000
Jul 24, 2023	0.58	0.59	0.59	0.58	0.57	16,000
Jul 21, 2023	0.58	0.59	0.59	0.58	0.57	51,687
Jul 20, 2023	0.58	0.59	0.59	0.58	0.57	23,792
Jul 19, 2023	0.58	0.59	0.56	0.58	0.57	36,330
Jul 18, 2023	0.58	0.59	0.56	0.58	0.57	15,360
Jul 17, 2023	0.58	0.57	0.56	0.58	0.57	6,407
Jul 14, 2023	0.58	0.59	0.59	0.58	0.57	5,000
Jul 13, 2023	0.58	0.59	0.56	0.58	0.57	51,321
Jul 12, 2023	0.58	0.59	0.56	0.58	0.57	9,503
Jul 11, 2023	-	-	-	-	-	-
Jul 10, 2023	0.58	0.57	0.57	0.58	0.57	2,734
Jul 07, 2023	0.58	0.57	0.57	0.58	0.57	7,174
Jul 06, 2023	0.58	0.59	0.57	0.58	0.57	6,749
Jul 05, 2023	0.58	0.59	0.59	0.58	0.57	1,687
Jul 04, 2023	0.58	0.58	0.58	0.58	0.57	-
Jul 03, 2023	0.58	0.59	0.59	0.58	0.57	50,951
Jun 30, 2023	0.58	0.58	0.58	0.58	0.57	-
Jun 29, 2023	0.58	0.59	0.57	0.58	0.57	36,000
Jun 28, 2023	0.58	0.59	0.59	0.58	0.57	7,161
Jun 27, 2023	0.58	0.59	0.59	0.58	0.57	2,206
Jun 26, 2023	0.58	0.61	0.57	0.58	0.57	308,961
Jun 23, 2023	0.58	0.58	0.58	0.58	0.57	-
Jun 22, 2023	0.60	0.59	0.59	0.58	0.57	84,815
Jun 21, 2023	0.60	0.59	0.57	0.60	0.58	50,880
Jun 20, 2023	0.60	0.59	0.59	0.60	0.58	2,388
Jun 19, 2023	-	-	-	-	-	-
Jun 16, 2023	0.60	0.59	0.59	0.60	0.58	22,944
Jun 15, 2023	0.60	0.59	0.59	0.60	0.58	4,013
Jun 14, 2023	0.60	0.59	0.57	0.60	0.58	52,052
Jun 13, 2023	0.60	0.59	0.57	0.60	0.58	20,994
Jun 12, 2023	0.60	0.59	0.59	0.60	0.58	55,580
Jun 09, 2023	0.60	0.60	0.57	0.60	0.58	68,398
Jun 08, 2023	0.60	0.60	0.60	0.60	0.58	38,019
Jun 07, 2023	0.60	0.62	0.60	0.60	0.58	24,200
Jun 06, 2023	0.60	0.61	0.58	0.61	0.59	83,058
Jun 05, 2023	0.61	0.60	0.60	0.60	0.58	7,294
Jun 02, 2023	0.61	0.60	0.60	0.61	0.59	31,754
Jun 01, 2023	0.61	0.60	0.59	0.61	0.59	2,435
May 31, 2023	0.61	0.60	0.59	0.61	0.59	23,296
May 30, 2023	0.61	0.62	0.59	0.61	0.59	22,028
May 26, 2023	0.61	0.60	0.59	0.61	0.59	35,413
May 25, 2023	0.61	0.62	0.61	0.61	0.59	12,542
May 24, 2023	0.61	0.63	0.62	0.61	0.59	20,137
May 23, 2023	0.61	0.63	0.60	0.61	0.59	43,096
May 22, 2023	0.61	0.61	0.61	0.61	0.59	-
May 19, 2023	0.61	0.63	0.63	0.61	0.59	2,396
May 18, 2023	0.61	0.63	0.63	0.61	0.59	7,987
May 17, 2023	0.61	0.61	0.61	0.61	0.59	-
May 16, 2023	0.61	0.63	0.60	0.61	0.59	33,061
May 15, 2023	0.61	0.61	0.61	0.61	0.59	12,620
May 12, 2023	0.61	0.61	0.61	0.61	0.59	-
May 11, 2023	0.61	0.60	0.60	0.61	0.59	166
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,299.70+25.19(+0.59%)

Dow 3033,666.34+116.07(+0.35%)

Nasdaq13,201.28+108.43(+0.83%)

Russell 20001,794.31+15.41(+0.87%)

Crude Oil91.76-1.92(-2.05%)

Gold1,883.40-7.50(-0.40%)

Blackstone Loan Financing Limited (BGLP.L)

S&P 500
4,299.70
+25.19(+0.59%)

Dow 30
33,666.34
+116.07(+0.35%)

Nasdaq
13,201.28
+108.43(+0.83%)

Russell 2000
1,794.31
+15.41(+0.87%)

Crude Oil
91.76
-1.92(-2.05%)

Gold
1,883.40
-7.50(-0.40%)