UK markets close in 3 hours 30 minutes

(BKLC)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024103.64103.90103.46103.90103.9043,200
24 Jun 2024103.86104.20103.44103.46103.4628,600
21 Jun 2024103.86103.93103.54103.82103.8243,400
20 Jun 2024104.42104.53103.68103.90103.90102,800
18 Jun 2024104.01104.24103.87104.18104.1827,400
17 Jun 2024103.03104.20102.92103.98103.9859,200
14 Jun 2024102.78103.08102.59103.06103.0663,900
13 Jun 2024103.26103.26102.64103.08103.0830,200
12 Jun 2024102.96103.30102.85102.89102.8934,500
11 Jun 2024101.40101.98101.07101.98101.9850,800
10 Jun 2024101.18101.74101.16101.63101.63121,900
07 Jun 2024101.25101.93101.11101.37101.3774,100
06 Jun 2024101.55101.64101.24101.51101.5144,800
05 Jun 2024100.85101.52100.45101.46101.4631,900
04 Jun 2024100.02100.4299.75100.32100.3230,100
03 Jun 2024100.50100.5099.44100.13100.1335,500
31 May 202499.59100.0698.45100.06100.06199,300
30 May 202499.7699.8299.2499.4099.4033,100
29 May 202499.89100.2999.8999.9899.9848,100
28 May 2024100.85100.85100.26100.69100.6957,600
24 May 2024100.40100.86100.26100.77100.7715,600
23 May 2024101.47101.4799.82100.08100.08154,800
22 May 2024100.91101.09100.44100.78100.7841,500
21 May 2024100.73101.12100.73101.12101.1269,800
20 May 2024100.77101.10100.76100.90100.9031,300
17 May 2024100.64100.76100.43100.76100.7643,000
16 May 2024100.81101.03100.60100.60100.6024,000
15 May 202499.92100.8199.91100.80100.8029,600
14 May 202499.0699.6098.9899.5499.5433,400
13 May 202499.4199.4198.8999.0899.0824,700
10 May 202499.2299.3698.8199.0099.0029,500
09 May 202498.4398.9698.2798.9698.96812,900
08 May 202498.0398.4897.9798.3598.3535,800
07 May 202498.4798.6598.3098.4698.4624,700
06 May 202497.6598.3597.6198.3498.34173,600
03 May 202497.3397.3596.7797.2797.2741,400
02 May 202495.7896.1895.2196.0396.0325,700
01 May 202495.3896.6395.0695.0695.0641,200
30 Apr 202496.7596.9495.4895.5595.5577,600
29 Apr 202497.0497.0996.5596.9896.9842,200
26 Apr 202496.4496.9696.3196.7496.74139,600
25 Apr 202494.8095.8394.6695.7295.72196,400
24 Apr 202496.4196.4395.6796.0496.0447,000
23 Apr 202495.4296.2595.4196.0896.0835,700
22 Apr 202494.6495.4894.2194.9294.9249,500
19 Apr 202494.9095.0393.9194.1394.1354,000
18 Apr 202495.5195.6894.9094.9994.99338,300
17 Apr 202496.2496.2495.0795.2895.2858,900
16 Apr 202496.0896.0895.5895.7495.7440,500
15 Apr 202498.0198.0195.7495.9495.9456,200
12 Apr 202497.8798.0096.8997.1697.1637,000
11 Apr 202498.0798.7997.4998.5098.5062,200
10 Apr 202497.6598.0197.3697.8297.8242,100
09 Apr 202498.8898.9597.7898.6698.6667,800
08 Apr 202498.8098.8898.5098.5698.56397,800
05 Apr 202497.8598.8897.7398.6698.6640,800
04 Apr 202499.4499.5797.5097.5697.5676,200
03 Apr 202498.4199.0398.3798.7698.76116,300
02 Apr 202498.5498.6498.1998.6498.6490,300
01 Apr 202499.6099.6099.0499.3499.3452,200
01 Apr 20240.332 Dividend
28 Mar 202499.8099.9799.6999.8099.4768,100
27 Mar 202499.5399.8299.1099.8299.49179,000
26 Mar 202499.4099.4698.9098.9098.5734,500
25 Mar 202499.2099.3599.1399.1898.8550,000
22 Mar 202499.5899.6799.3599.4899.1531,000
21 Mar 202499.8999.9399.5899.6099.2743,100
20 Mar 202498.4099.2898.2599.2898.9541,600
19 Mar 202497.5898.3897.4698.3898.0542,500
18 Mar 202497.9998.2997.7997.8397.5039,400
15 Mar 202497.2697.5896.9997.1896.8651,300
14 Mar 202498.3898.3897.3397.9697.6360,600
13 Mar 202498.2998.3597.9698.1397.8049,000
12 Mar 202497.7298.3897.1698.3097.97175,200
11 Mar 202497.0297.2596.7497.1796.8525,600
08 Mar 202498.1498.5997.3097.4097.0833,800
07 Mar 202497.5898.1197.4798.0197.6826,100
06 Mar 202497.1897.3896.7697.0096.6838,400
05 Mar 202497.1197.1195.9996.4296.1035,500
04 Mar 202497.5297.8297.4497.5097.1880,800
01 Mar 202496.9597.6596.7997.6397.3138,500
29 Feb 202496.7396.9396.3196.7096.3822,500
28 Feb 202496.2196.4296.0996.2695.9421,600
27 Feb 202496.4596.5096.1096.5096.1849,100
26 Feb 202496.7496.7696.2996.3496.0240,400
23 Feb 202496.8697.0196.4896.6496.32158,300
22 Feb 202495.8096.6795.7296.5396.2139,100
21 Feb 202494.1794.5393.8894.4994.1835,500
20 Feb 202494.7494.7994.1094.4594.1440,700
16 Feb 202495.5995.6694.9995.0994.7732,600
15 Feb 202494.9895.6094.9895.5395.2135,200
14 Feb 202494.6195.0194.2094.8894.5654,800
13 Feb 202494.0094.3393.4693.9893.6736,700
12 Feb 202495.4395.8295.2495.2694.9444,400
09 Feb 202495.0295.4994.9595.4495.1284,600
08 Feb 202494.8094.8994.6294.8894.5626,800
07 Feb 202494.3894.7894.3094.7894.4635,900
06 Feb 202493.9293.9893.5793.9893.6754,400
05 Feb 202493.9293.9293.2093.6893.3761,200
02 Feb 202493.1294.3093.0894.0393.7246,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...