UK markets close in 3 hours 35 minutes

Balanced Commercial Property Ord (BCPT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
77.30+1.10 (+1.44%)
As of 12:39PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202475.0077.5075.0077.3077.30792,652
17 Jun 202475.1076.3075.1076.2076.201,289,207
14 Jun 202475.9076.0074.7075.5075.50666,505
13 Jun 202475.0077.1075.0075.7075.70931,439
12 Jun 202475.4076.7374.0076.0076.001,352,369
11 Jun 202476.8077.8074.5074.5074.501,772,429
10 Jun 202476.0077.5776.0076.7076.70606,981
07 Jun 202477.8080.3076.8076.8076.801,607,870
06 Jun 202479.2080.3077.7078.5078.50437,737
06 Jun 20240.0044 Dividend
05 Jun 202479.2080.4078.0079.1079.10643,524
04 Jun 202478.3080.9078.0078.2078.20984,199
03 Jun 202478.4080.5078.4080.5080.501,345,332
31 May 202479.0080.2077.9478.2078.202,126,884
30 May 202479.3080.4078.2579.2079.201,106,061
29 May 202481.0081.0078.2078.2078.201,684,559
28 May 202480.0080.9078.2079.5079.501,166,195
24 May 202477.7080.0077.7079.8079.802,013,657
23 May 202475.6078.5075.6078.5078.501,726,665
22 May 202477.2077.9075.4077.9077.901,002,763
21 May 202476.7077.8075.7077.0077.001,462,784
20 May 202477.5079.3076.5076.6076.60661,917
17 May 202481.5081.5077.3077.3077.301,270,542
16 May 202480.9081.4079.7079.9079.901,334,297
15 May 202479.6081.2578.6080.7080.701,645,578
14 May 202478.6080.6078.6079.5079.50975,842
13 May 202479.1080.4078.7079.2079.20836,390
10 May 202480.2081.4078.9078.9078.901,537,050
09 May 202481.7081.7080.0080.2080.201,108,710
09 May 20240.0044 Dividend
08 May 202481.3081.7079.4081.7081.693,527,003
07 May 202480.2081.6079.6081.0080.991,399,562
03 May 202478.8080.8077.8280.2080.191,660,579
02 May 202479.0079.9078.5079.9079.891,969,331
01 May 202477.8078.6078.6078.5078.49678,712
30 Apr 202478.0079.4077.8077.8077.791,297,718
29 Apr 202479.8079.8078.2179.2079.191,222,856
26 Apr 202479.0079.8078.6079.1079.091,092,419
25 Apr 202479.1079.6078.7078.7078.691,068,934
24 Apr 202479.8080.0078.9079.2079.191,263,805
23 Apr 202479.4080.1079.0279.8079.791,878,781
22 Apr 202480.0080.0078.5079.4079.39981,154
19 Apr 202477.8079.6577.5079.0078.991,601,154
18 Apr 202478.3079.4076.6079.2079.191,268,247
17 Apr 202476.5078.6076.5077.6077.59635,684
16 Apr 202478.4078.9076.6077.8077.791,710,616
15 Apr 202479.7081.4977.9979.0078.991,624,974
12 Apr 202478.8079.3077.2079.0078.99870,482
11 Apr 202477.1078.9076.7178.3078.291,124,151
11 Apr 20240.0044 Dividend
10 Apr 202479.3080.0077.4077.6077.591,067,934
09 Apr 202479.4079.7078.2078.7078.691,096,926
08 Apr 202479.2080.1078.3079.2079.191,424,982
05 Apr 202479.8080.3078.4079.1079.09987,585
04 Apr 202479.6080.5078.8279.4079.39868,394
03 Apr 202479.5080.9078.6079.1079.091,159,061
02 Apr 202481.0082.6180.0080.0079.992,107,289
28 Mar 202484.2084.5081.2081.4081.392,003,323
27 Mar 202482.5084.1081.8084.0083.991,970,381
26 Mar 202481.1082.9080.7082.6082.591,877,310
25 Mar 202479.4081.6079.4080.7080.691,432,058
22 Mar 202479.9080.5078.6180.5080.491,146,241
21 Mar 202478.7080.2078.3179.2079.19823,375
20 Mar 202477.3078.3076.6177.7077.69941,279
19 Mar 202477.4078.0076.3076.6076.59920,131
18 Mar 202477.0078.2076.6076.8076.791,166,714
15 Mar 202477.4078.3077.4077.6077.592,168,512
14 Mar 202480.0080.3077.5077.7077.691,697,982
14 Mar 20240.0044 Dividend
13 Mar 202479.5080.3079.1079.5079.482,674,410
12 Mar 202479.6080.3079.1079.7079.682,805,233
11 Mar 202479.3080.7079.1079.9079.881,043,003
08 Mar 202479.0080.7078.0079.8079.781,002,440
07 Mar 202480.8080.8078.3078.9078.881,143,075
06 Mar 202478.9080.4077.1078.9078.882,602,992
05 Mar 202478.0079.2077.1078.5078.481,085,464
04 Mar 202478.1079.2077.6078.3078.28872,032
01 Mar 202478.0079.2077.7078.8078.781,141,790
29 Feb 202478.0078.6076.6078.0077.982,007,669
28 Feb 202478.2078.9077.1078.2078.182,525,676
27 Feb 202478.4078.6077.1078.0077.981,835,371
26 Feb 202477.4078.0076.6077.5077.481,674,432
23 Feb 202477.5078.3076.8077.1077.081,383,322
22 Feb 202477.9078.3076.4077.7077.68996,808
21 Feb 202477.2077.8076.1077.2077.181,534,624
20 Feb 202477.6078.7076.1276.5076.481,129,958
19 Feb 202478.5079.0077.1077.4077.38650,383
16 Feb 202479.1080.6078.5078.5078.482,292,604
15 Feb 202478.5080.4078.4079.3079.281,529,512
15 Feb 20240.0044 Dividend
14 Feb 202479.0080.2078.1079.3079.284,065,277
13 Feb 202477.2079.0077.2078.5078.481,257,111
12 Feb 202477.3078.4076.8078.0077.98956,113
09 Feb 202477.0078.0076.7076.7076.681,109,086
08 Feb 202478.6079.0077.0077.0076.981,495,159
07 Feb 202477.0079.1777.0078.5078.482,828,484
06 Feb 202475.4077.0075.1077.0076.981,842,079
05 Feb 202476.0076.8075.1075.7075.681,843,712
02 Feb 202475.8076.9075.1075.6075.582,778,195
01 Feb 202476.5076.5075.0075.8075.783,456,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...