UK markets open in 2 hours 15 minutes
NIKKEI 225
32,015.20 +157.58 (+0.49%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
91.01 +0.22 (+0.24%) GOLD FUTURES
1,859.90 -6.20 (-0.33%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
23,008.26 +828.13 (+3.73%)
Balanced Commercial Property Trust Ltd (BCPT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 66.90 | 68.90 | 65.40 | 67.90 | 67.90 | 1,708,216 |
| 28 Sept 2023 | 67.00 | 68.60 | 65.60 | 65.60 | 65.60 | 1,280,189 |
| 27 Sept 2023 | 68.60 | 68.90 | 66.70 | 66.90 | 66.90 | 1,469,492 |
| 26 Sept 2023 | 69.40 | 70.00 | 68.70 | 68.70 | 68.70 | 1,262,107 |
| 25 Sept 2023 | 69.60 | 70.10 | 69.10 | 69.60 | 69.60 | 1,267,774 |
| 22 Sept 2023 | 69.30 | 70.80 | 69.10 | 69.80 | 69.80 | 1,115,533 |
| 21 Sept 2023 | 68.80 | 71.10 | 68.28 | 70.30 | 70.30 | 1,690,440 |
| 20 Sept 2023 | 68.40 | 69.40 | 68.06 | 69.00 | 69.00 | 2,176,147 |
| 19 Sept 2023 | 67.00 | 68.80 | 66.40 | 66.60 | 66.60 | 1,331,544 |
| 18 Sept 2023 | 67.50 | 68.30 | 66.90 | 67.50 | 67.50 | 1,601,833 |
| 15 Sept 2023 | 72.00 | 72.80 | 68.80 | 68.80 | 68.80 | 5,196,382 |
| 14 Sept 2023 | 70.30 | 72.30 | 70.30 | 72.30 | 72.30 | 1,379,211 |
| 14 Sept 2023 | 0.4 Dividend | |||||
| 13 Sept 2023 | 70.30 | 71.60 | 70.30 | 71.40 | 71.00 | 1,201,596 |
| 12 Sept 2023 | 70.20 | 72.00 | 69.80 | 71.10 | 70.70 | 1,540,630 |
| 11 Sept 2023 | 70.00 | 71.71 | 70.00 | 70.90 | 70.50 | 533,353 |
| 08 Sept 2023 | 70.20 | 72.00 | 69.42 | 70.80 | 70.40 | 1,467,272 |
| 07 Sept 2023 | 70.30 | 71.40 | 69.10 | 70.40 | 70.01 | 1,570,789 |
| 06 Sept 2023 | 69.20 | 71.00 | 68.50 | 71.00 | 70.60 | 1,971,276 |
| 05 Sept 2023 | 68.40 | 70.50 | 68.10 | 68.70 | 68.32 | 1,449,069 |
| 04 Sept 2023 | 70.30 | 70.60 | 68.30 | 69.10 | 68.71 | 1,064,714 |
| 01 Sept 2023 | 69.10 | 70.10 | 68.10 | 68.70 | 68.32 | 1,787,191 |
| 31 Aug 2023 | 68.70 | 69.86 | 68.20 | 69.20 | 68.81 | 1,873,122 |
| 30 Aug 2023 | 66.30 | 68.70 | 66.30 | 68.40 | 68.02 | 1,144,646 |
| 29 Aug 2023 | 66.20 | 68.40 | 66.20 | 67.60 | 67.22 | 894,239 |
| 25 Aug 2023 | 66.50 | 67.20 | 66.20 | 66.20 | 65.83 | 545,284 |
| 24 Aug 2023 | 67.50 | 69.32 | 66.90 | 67.00 | 66.62 | 674,224 |
| 23 Aug 2023 | 66.20 | 67.50 | 64.90 | 67.30 | 66.92 | 1,138,581 |
| 22 Aug 2023 | 65.00 | 65.90 | 64.28 | 65.70 | 65.33 | 666,348 |
| 21 Aug 2023 | 65.20 | 66.77 | 64.60 | 64.80 | 64.44 | 1,450,423 |
| 18 Aug 2023 | 65.60 | 66.95 | 65.00 | 65.70 | 65.33 | 1,524,927 |
| 17 Aug 2023 | 67.00 | 67.80 | 65.70 | 65.70 | 65.33 | 720,571 |
| 16 Aug 2023 | 68.50 | 68.50 | 66.60 | 67.00 | 66.62 | 1,034,910 |
| 15 Aug 2023 | 68.10 | 69.40 | 66.11 | 68.20 | 67.82 | 1,557,934 |
| 14 Aug 2023 | 68.80 | 69.20 | 68.10 | 68.30 | 67.92 | 730,699 |
| 11 Aug 2023 | 69.40 | 70.80 | 68.00 | 68.40 | 68.02 | 876,935 |
| 10 Aug 2023 | 70.30 | 71.83 | 69.40 | 69.60 | 69.21 | 881,906 |
| 10 Aug 2023 | 0.4 Dividend | |||||
| 09 Aug 2023 | 70.50 | 71.60 | 69.90 | 70.40 | 69.61 | 497,581 |
| 08 Aug 2023 | 69.80 | 70.80 | 69.50 | 70.40 | 69.61 | 1,313,500 |
| 07 Aug 2023 | 69.50 | 70.40 | 68.40 | 69.50 | 68.72 | 814,721 |
| 04 Aug 2023 | 70.00 | 70.50 | 68.70 | 69.90 | 69.11 | 990,311 |
| 03 Aug 2023 | 69.20 | 70.50 | 68.10 | 69.80 | 69.01 | 681,920 |
| 02 Aug 2023 | 69.50 | 69.90 | 69.10 | 69.80 | 69.01 | 875,120 |
| 01 Aug 2023 | 71.00 | 71.00 | 68.70 | 69.60 | 68.82 | 942,364 |
| 31 Jul 2023 | 69.50 | 70.90 | 68.35 | 69.50 | 68.72 | 1,769,049 |
| 28 Jul 2023 | 70.70 | 72.90 | 69.10 | 70.20 | 69.41 | 885,158 |
| 27 Jul 2023 | 72.20 | 73.00 | 71.10 | 71.30 | 70.50 | 695,688 |
| 26 Jul 2023 | 72.30 | 72.40 | 70.97 | 72.20 | 71.39 | 475,603 |
| 25 Jul 2023 | 71.10 | 72.10 | 70.20 | 71.90 | 71.09 | 578,910 |
| 24 Jul 2023 | 73.00 | 73.00 | 70.34 | 71.90 | 71.09 | 837,189 |
| 21 Jul 2023 | 73.50 | 74.50 | 71.60 | 72.00 | 71.19 | 810,949 |
| 20 Jul 2023 | 72.50 | 75.42 | 72.50 | 73.20 | 72.38 | 1,073,528 |
| 19 Jul 2023 | 69.20 | 73.00 | 68.30 | 73.00 | 72.18 | 2,273,136 |
| 18 Jul 2023 | 67.00 | 68.00 | 65.39 | 67.30 | 66.54 | 1,515,136 |
| 17 Jul 2023 | 69.20 | 69.80 | 67.30 | 67.30 | 66.54 | 706,373 |
| 14 Jul 2023 | 69.70 | 70.50 | 69.30 | 69.60 | 68.82 | 1,854,266 |
| 13 Jul 2023 | 70.50 | 71.10 | 69.10 | 70.40 | 69.61 | 823,137 |
| 13 Jul 2023 | 0.4 Dividend | |||||
| 12 Jul 2023 | 67.80 | 71.00 | 66.70 | 70.40 | 69.21 | 1,110,247 |
| 11 Jul 2023 | 66.40 | 68.10 | 65.30 | 68.10 | 66.95 | 1,124,779 |
| 10 Jul 2023 | 66.90 | 66.90 | 64.60 | 65.10 | 64.00 | 997,520 |
| 07 Jul 2023 | 66.00 | 66.20 | 64.60 | 65.50 | 64.40 | 929,273 |
| 06 Jul 2023 | 69.10 | 70.20 | 66.00 | 66.20 | 65.08 | 1,306,741 |
| 05 Jul 2023 | 69.60 | 70.50 | 68.00 | 68.60 | 67.44 | 1,030,943 |
| 04 Jul 2023 | 68.60 | 69.90 | 67.12 | 69.60 | 68.43 | 1,074,918 |
| 03 Jul 2023 | 66.40 | 68.40 | 66.00 | 68.10 | 66.95 | 1,308,276 |
| 30 Jun 2023 | 65.10 | 67.00 | 65.10 | 66.20 | 65.08 | 2,955,696 |
| 29 Jun 2023 | 67.00 | 67.20 | 65.10 | 65.30 | 64.20 | 1,453,232 |
| 28 Jun 2023 | 67.00 | 67.00 | 65.60 | 66.80 | 65.67 | 1,809,929 |
| 27 Jun 2023 | 66.10 | 66.69 | 65.10 | 65.80 | 64.69 | 1,910,693 |
| 26 Jun 2023 | 66.70 | 68.40 | 64.10 | 65.80 | 64.69 | 3,812,513 |
| 23 Jun 2023 | 69.10 | 69.90 | 66.90 | 66.90 | 65.77 | 1,449,841 |
| 22 Jun 2023 | 71.20 | 72.21 | 68.80 | 69.30 | 68.13 | 1,218,953 |
| 21 Jun 2023 | 72.40 | 73.20 | 70.50 | 72.00 | 70.79 | 1,752,021 |
| 20 Jun 2023 | 72.40 | 74.90 | 71.60 | 73.70 | 72.46 | 1,111,578 |
| 19 Jun 2023 | 74.90 | 76.40 | 72.50 | 73.00 | 71.77 | 1,226,928 |
| 16 Jun 2023 | 75.50 | 76.60 | 74.80 | 74.90 | 73.64 | 3,725,893 |
| 15 Jun 2023 | 77.40 | 77.90 | 74.60 | 75.70 | 74.42 | 1,415,101 |
| 15 Jun 2023 | 0.4 Dividend | |||||
| 14 Jun 2023 | 77.00 | 78.40 | 77.00 | 77.30 | 75.60 | 2,018,386 |
| 13 Jun 2023 | 80.00 | 80.90 | 77.10 | 77.10 | 75.41 | 1,066,032 |
| 12 Jun 2023 | 81.00 | 81.00 | 79.00 | 79.50 | 77.75 | 676,048 |
| 09 Jun 2023 | 80.80 | 82.10 | 79.10 | 79.80 | 78.05 | 696,901 |
| 08 Jun 2023 | 81.40 | 82.00 | 80.50 | 81.20 | 79.42 | 1,193,225 |
| 07 Jun 2023 | 81.60 | 81.90 | 80.30 | 80.40 | 78.63 | 581,602 |
| 06 Jun 2023 | 80.30 | 81.80 | 79.50 | 81.60 | 79.81 | 469,973 |
| 05 Jun 2023 | 80.60 | 82.00 | 80.00 | 80.60 | 78.83 | 871,191 |
| 02 Jun 2023 | 80.20 | 81.50 | 79.00 | 81.00 | 79.22 | 920,969 |
| 01 Jun 2023 | 81.40 | 81.40 | 78.10 | 78.80 | 77.07 | 2,153,475 |
| 31 May 2023 | 80.00 | 82.00 | 79.90 | 79.90 | 78.15 | 2,215,737 |
| 30 May 2023 | 80.20 | 82.16 | 80.20 | 81.80 | 80.00 | 891,765 |
| 26 May 2023 | 79.20 | 82.50 | 78.87 | 81.40 | 79.61 | 2,701,537 |
| 25 May 2023 | 78.80 | 79.90 | 77.40 | 79.90 | 78.15 | 2,023,196 |
| 24 May 2023 | 80.20 | 80.20 | 76.00 | 78.80 | 77.07 | 3,365,899 |
| 23 May 2023 | 80.00 | 80.00 | 77.40 | 78.20 | 76.48 | 1,657,176 |
| 22 May 2023 | 78.70 | 79.90 | 78.00 | 78.00 | 76.29 | 1,137,421 |
| 19 May 2023 | 79.00 | 80.00 | 77.50 | 79.60 | 77.85 | 1,051,994 |
| 18 May 2023 | 80.00 | 80.00 | 77.40 | 77.90 | 76.19 | 1,239,109 |
| 17 May 2023 | 81.80 | 81.80 | 79.10 | 79.20 | 77.46 | 881,651 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
