UK markets close in 3 hours 19 minutes

Balanced Commercial Property Trust Ltd (BCPT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
79.20-0.60 (-0.75%)
As of 12:52PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202479.4380.0079.0079.2079.20275,867
23 Apr 202479.4080.1079.0279.8079.801,878,781
22 Apr 202480.0080.0078.5079.4079.40981,154
19 Apr 202477.8079.6577.5079.0079.001,601,154
18 Apr 202478.3079.4076.6079.2079.201,268,247
17 Apr 202476.5078.6076.5077.6077.60635,684
16 Apr 202478.4078.9076.6077.8077.801,710,616
15 Apr 202479.7081.4977.9979.0079.001,624,974
12 Apr 202478.8079.3077.2079.0079.00870,482
11 Apr 202477.1078.9076.7178.3078.301,124,151
11 Apr 20240.0044 Dividend
10 Apr 202479.3080.0077.4077.6077.601,067,934
09 Apr 202479.4079.7078.2078.7078.701,096,926
08 Apr 202479.2080.1078.3079.2079.201,424,982
05 Apr 202479.8080.3078.4079.1079.10987,585
04 Apr 202479.6080.5078.8279.4079.40868,394
03 Apr 202479.5080.9078.6079.1079.101,159,061
02 Apr 202481.0082.6180.0080.0080.002,107,289
28 Mar 202484.2084.5081.2081.4081.402,003,323
27 Mar 202482.5084.1081.8084.0084.001,970,381
26 Mar 202481.1082.9080.7082.6082.601,877,310
25 Mar 202479.4081.6079.4080.7080.701,432,058
22 Mar 202479.9080.5078.6180.5080.501,146,241
21 Mar 202478.7080.2078.3179.2079.20823,375
20 Mar 202477.3078.3076.6177.7077.70941,279
19 Mar 202477.4078.0076.3076.6076.60920,131
18 Mar 202477.0078.2076.6076.8076.801,166,714
15 Mar 202477.4078.3077.4077.6077.602,168,512
14 Mar 202480.0080.3077.5077.7077.701,697,982
14 Mar 20240.0044 Dividend
13 Mar 202479.5080.3079.1079.5079.492,674,410
12 Mar 202479.6080.3079.1079.7079.692,805,233
11 Mar 202479.3080.7079.1079.9079.891,043,003
08 Mar 202479.0080.7078.0079.8079.791,002,440
07 Mar 202480.8080.8078.3078.9078.891,143,075
06 Mar 202478.9080.4077.1078.9078.892,602,992
05 Mar 202478.0079.2077.1078.5078.491,085,464
04 Mar 202478.1079.2077.6078.3078.29872,032
01 Mar 202478.0079.2077.7078.8078.791,141,790
29 Feb 202478.0078.6076.6078.0077.992,007,669
28 Feb 202478.2078.9077.1078.2078.192,525,676
27 Feb 202478.4078.6077.1078.0077.991,835,371
26 Feb 202477.4078.0076.6077.5077.491,674,432
23 Feb 202477.5078.3076.8077.1077.091,383,322
22 Feb 202477.9078.3076.4077.7077.69996,808
21 Feb 202477.2077.8076.1077.2077.191,534,624
20 Feb 202477.6078.7076.1276.5076.491,129,958
19 Feb 202478.5079.0077.1077.4077.39650,383
16 Feb 202479.1080.6078.5078.5078.492,292,604
15 Feb 202478.5080.4078.4079.3079.291,529,512
15 Feb 20240.0044 Dividend
14 Feb 202479.0080.2078.1079.3079.294,065,277
13 Feb 202477.2079.0077.2078.5078.491,257,111
12 Feb 202477.3078.4076.8078.0077.99956,113
09 Feb 202477.0078.0076.7076.7076.691,109,086
08 Feb 202478.6079.0077.0077.0076.991,495,159
07 Feb 202477.0079.1777.0078.5078.492,828,484
06 Feb 202475.4077.0075.1077.0076.991,842,079
05 Feb 202476.0076.8075.1075.7075.691,843,712
02 Feb 202475.8076.9075.1075.6075.592,778,195
01 Feb 202476.5076.5075.0075.8075.793,456,952
31 Jan 202475.2076.2074.4076.0075.991,953,722
30 Jan 202473.7075.9073.7075.0074.991,124,244
29 Jan 202474.0075.2073.2074.9074.89840,929
26 Jan 202474.1074.7073.0074.4074.391,603,117
25 Jan 202473.4074.0072.7074.0073.991,603,091
24 Jan 202472.5073.5072.3973.5073.491,164,488
23 Jan 202471.1072.6071.0072.5072.493,148,037
22 Jan 202470.0071.4070.0071.1071.092,165,764
19 Jan 202470.5071.0067.7070.3070.291,919,026
18 Jan 202467.7071.3067.7070.0069.992,409,351
17 Jan 202470.4071.0067.6069.4069.393,051,833
16 Jan 202470.4072.1070.4071.5071.491,437,662
15 Jan 202471.1071.8070.0071.7071.691,566,582
12 Jan 202469.6071.9069.0071.0070.991,664,036
11 Jan 202470.0071.3069.1069.1069.091,862,397
11 Jan 20240.44 Dividend
10 Jan 202470.0071.2770.0070.1069.651,075,952
09 Jan 202470.0072.3070.0070.5070.051,315,592
08 Jan 202470.1072.3069.3071.7071.241,448,546
05 Jan 202471.5072.6070.3070.8070.341,777,383
04 Jan 202473.1073.5071.8072.1071.64846,129
03 Jan 202471.5073.8071.2071.9071.44657,065
02 Jan 202472.5073.9472.1072.3071.83761,679
29 Dec 202373.1074.3072.5072.5072.03262,384
28 Dec 202373.7074.4072.8073.4072.93472,096
27 Dec 202374.0074.5072.6073.7073.23992,359
22 Dec 202372.9074.4071.4074.0073.52760,655
21 Dec 202371.6072.8071.5072.5072.03904,547
20 Dec 202372.4073.9072.0072.8072.331,562,327
19 Dec 202371.0073.3071.0071.6071.141,334,753
18 Dec 202371.0073.0071.0071.8071.341,050,744
15 Dec 202370.5074.0070.5071.7071.243,398,052
14 Dec 202369.6073.3069.1071.2070.742,027,458
14 Dec 20230.44 Dividend
13 Dec 202366.7068.8066.7068.7067.821,239,490
12 Dec 202367.5069.5067.1067.7066.831,421,981
11 Dec 202367.6068.9067.6068.8067.921,114,367
08 Dec 202368.2069.9068.0068.2067.33857,910
07 Dec 202370.0070.0067.9068.8067.92989,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...