U.S. Markets open in 5 hrs 12 mins

Blancco Technology Group plc (BLTG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
222.50+1.50 (+0.68%)
As of 8:34AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020223.40223.40222.50222.50222.50401
Sep 24, 2020221.00225.00216.02221.00221.006,299
Sep 23, 2020221.00225.00216.00221.00221.008,113
Sep 22, 2020224.00225.50218.00221.00221.0022,540
Sep 21, 2020229.00230.00224.00224.00224.0017,185
Sep 18, 2020229.00229.99228.00229.00229.0018,284
Sep 17, 2020229.00229.99228.00229.00229.0011,364
Sep 16, 2020229.00230.00228.00229.00229.0025,241
Sep 15, 2020227.00230.00228.00229.00229.0079,528
Sep 14, 2020238.00240.00228.00229.00229.00109,326
Sep 11, 2020204.00265.40204.00236.00236.00362,546
Sep 10, 2020204.00204.00204.00204.00204.0062,134
Sep 09, 2020204.00202.00202.00204.00204.001,977
Sep 08, 2020204.00202.00202.00204.00204.001,720
Sep 07, 2020204.00204.00204.00204.00204.0014,775
Sep 04, 2020206.00207.99202.00204.00204.005,574
Sep 03, 2020209.00210.20207.00209.00209.0048,000
Sep 02, 2020202.00210.50200.00209.00209.0067,486
Sep 01, 2020202.00205.00198.00202.00202.0037,556
Aug 28, 2020199.00203.00198.00202.00202.0030,571
Aug 27, 2020195.00200.00195.01197.00197.0025,893
Aug 26, 2020195.00195.00194.80195.00195.0017,032
Aug 25, 2020196.00200.00194.40196.00196.0057,006
Aug 24, 2020195.00198.50193.00196.00196.0020,174
Aug 21, 2020195.00193.00193.00195.00195.001,682
Aug 20, 2020195.00193.00193.00195.00195.00120
Aug 19, 2020195.00198.50193.00195.00195.005,224
Aug 18, 2020195.00198.00198.00195.00195.002,525
Aug 17, 2020195.00198.00198.00195.00195.003,773
Aug 14, 2020195.00198.50193.00195.00195.001,166
Aug 13, 2020195.00195.00195.00195.00195.00-
Aug 12, 2020195.00198.50192.40195.00195.003,348
Aug 11, 2020195.00192.40191.23195.00195.004,892
Aug 10, 2020191.50198.50192.40195.00195.006,782
Aug 07, 2020185.00194.00189.20191.50191.5062,000
Aug 06, 2020185.00185.50182.20185.00185.008,240
Aug 05, 2020185.00185.00182.20185.00185.0020,325
Aug 04, 2020185.00182.00180.00185.00185.008,000
Aug 03, 2020185.00189.90180.00185.00185.0010,809
Jul 31, 2020185.00183.50180.00185.00185.007,125
Jul 30, 2020185.00189.90189.90185.00185.001,312
Jul 29, 2020185.00189.90181.90185.00185.0027,882
Jul 28, 2020185.00186.84184.00185.00185.009,666
Jul 27, 2020185.00190.00181.90185.00185.006,723
Jul 24, 2020185.00187.05182.00185.00185.007,805
Jul 23, 2020185.00187.00185.00185.00185.0013,250
Jul 22, 2020195.00195.00180.00185.00185.00572,527
Jul 21, 2020195.00196.00195.00195.00195.008,635
Jul 20, 2020195.00195.00195.00195.00195.0050
Jul 17, 2020195.00195.00195.00195.00195.007,675
Jul 16, 2020195.00195.00190.70195.00195.006,912
Jul 15, 2020195.00195.00190.70195.00195.00766
Jul 14, 2020195.00195.00190.00195.00195.0039,862
Jul 13, 2020195.00195.00191.90195.00195.002,628
Jul 10, 2020195.00195.00190.00195.00195.0012,831
Jul 09, 2020196.00192.00191.90195.00195.002,850
Jul 08, 2020196.00196.00196.00196.00196.00300
Jul 07, 2020196.00196.00195.55196.00196.0012,169
Jul 06, 2020196.00197.60195.00196.00196.00539,797
Jul 03, 2020196.00200.00196.16196.00196.00896,544
Jul 02, 2020196.00200.00192.00196.00196.0050,533
Jul 01, 2020196.00199.00199.00196.00196.001,000
Jun 30, 2020196.00196.00194.80196.00196.0035,513
Jun 29, 2020197.00196.00192.00196.00196.003,238
Jun 26, 2020197.00199.00195.00197.00197.00127,941
Jun 25, 2020201.00199.00195.85197.00197.0021,713
Jun 24, 2020204.00206.00200.00201.00201.00122,030
Jun 23, 2020204.00205.00204.00204.00204.0031,491
Jun 22, 2020204.00204.00203.75204.00204.001,627
Jun 19, 2020204.00206.00202.50204.00204.0028,355
Jun 18, 2020204.00204.00202.50204.00204.002,308
Jun 17, 2020204.00206.00204.00204.00204.0079,238
Jun 16, 2020204.00206.00204.00204.00204.00503,387
Jun 15, 2020203.60206.00202.00204.00204.00138,437
Jun 12, 2020204.00206.00202.88204.00204.0022,444
Jun 11, 2020206.00204.64202.00204.00204.0014,051
Jun 10, 2020205.00210.00203.15209.00209.001,060,363
Jun 09, 2020209.00212.00203.00205.00205.0010,342
Jun 08, 2020210.00214.44203.40209.00209.009,804
Jun 05, 2020205.00216.00201.10210.00210.0016,832
Jun 04, 2020202.00210.00200.00205.00205.00104,644
Jun 03, 2020191.00202.00190.90201.00201.0049,314
Jun 02, 2020190.00194.20187.50191.00191.0021,315
Jun 01, 2020187.00187.72187.72187.00187.00633
May 29, 2020187.00185.00184.30187.00187.001,724,271
May 28, 2020187.00185.00184.60187.00187.007,305
May 27, 2020187.00189.99184.63187.00187.0023,458
May 26, 2020189.50187.50187.50187.00187.0010,667
May 22, 2020189.50193.00185.00189.50189.501,334,434
May 21, 2020189.50193.00187.00189.50189.507,413
May 20, 2020189.50194.00186.90189.50189.503,103
May 19, 2020192.00192.00192.00189.50189.505,000
May 18, 2020188.50192.40192.40188.50188.502,595
May 15, 2020188.50186.55185.00188.50188.507,039
May 14, 2020188.50192.40185.00188.50188.5023,592
May 13, 2020188.50189.00185.00188.50188.5037,606
May 12, 2020188.50192.50185.00188.50188.5040,772
May 11, 2020188.50195.00184.10188.50188.5016,357
May 07, 2020175.00190.00175.00190.00190.0069,848
May 06, 2020175.00175.00175.00175.00175.00475
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...