UK markets open in 5 hours 19 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,325.52 +1,953.67 (+4.31%)
Bell Food Group AG (0RFX.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 02:40PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 1 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 269.50 | 269.50 | 266.50 | 266.86 | 266.86 | 107 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 268.44 | 269.50 | 268.44 | 268.84 | 268.84 | 193 |
| 25 Apr 2024 | 270.68 | 270.68 | 268.47 | 268.47 | 268.47 | 94 |
| 24 Apr 2024 | 271.71 | 273.50 | 271.71 | 273.50 | 273.50 | 137 |
| 23 Apr 2024 | 275.41 | 275.50 | 275.41 | 275.50 | 275.50 | 83 |
| 22 Apr 2024 | 278.50 | 279.50 | 276.50 | 278.50 | 278.50 | 135 |
| 19 Apr 2024 | 271.00 | 272.50 | 271.00 | 272.50 | 272.50 | 190 |
| 18 Apr 2024 | 268.52 | 270.00 | 268.52 | 270.00 | 270.00 | 77 |
| 18 Apr 2024 | 7 Dividend | |||||
| 17 Apr 2024 | 277.79 | 278.53 | 273.47 | 273.47 | 266.47 | 70 |
| 16 Apr 2024 | 281.50 | 282.00 | 280.76 | 280.76 | 273.57 | 249 |
| 15 Apr 2024 | 282.83 | 283.00 | 281.50 | 283.00 | 275.75 | 165 |
| 12 Apr 2024 | 280.10 | 280.10 | 279.46 | 279.85 | 272.68 | 561 |
| 11 Apr 2024 | 277.82 | 277.82 | 276.50 | 277.50 | 270.39 | 320 |
| 10 Apr 2024 | 278.50 | 278.50 | 276.00 | 276.55 | 269.47 | 364 |
| 09 Apr 2024 | 275.38 | 276.00 | 274.00 | 275.31 | 268.26 | 606 |
| 08 Apr 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 265.04 | 61 |
| 05 Apr 2024 | 268.50 | 269.04 | 268.03 | 268.03 | 261.17 | 128 |
| 04 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 259.19 | 3 |
| 03 Apr 2024 | 265.31 | 265.31 | 265.31 | 265.31 | 258.52 | 10 |
| 02 Apr 2024 | 270.29 | 270.29 | 270.29 | 270.29 | 263.37 | 12 |
| 28 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 263.09 | 27 |
| 27 Mar 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 258.70 | 95 |
| 26 Mar 2024 | 271.00 | 271.00 | 268.00 | 268.65 | 261.77 | 127 |
| 25 Mar 2024 | 261.50 | 266.50 | 261.50 | 266.50 | 259.68 | 237 |
| 22 Mar 2024 | 259.50 | 262.89 | 259.50 | 259.67 | 253.03 | 180 |
| 21 Mar 2024 | 261.00 | 262.25 | 260.00 | 260.12 | 253.47 | 215 |
| 20 Mar 2024 | 261.94 | 261.94 | 260.00 | 260.27 | 253.61 | 243 |
| 19 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 249.45 | 2 |
| 18 Mar 2024 | 260.94 | 260.94 | 259.50 | 260.35 | 253.69 | 36 |
| 15 Mar 2024 | 261.50 | 261.50 | 260.50 | 261.50 | 254.81 | 37 |
| 14 Mar 2024 | 263.50 | 265.64 | 263.50 | 265.64 | 258.84 | 153 |
| 13 Mar 2024 | 263.50 | 265.00 | 262.24 | 264.27 | 257.50 | 130 |
| 12 Mar 2024 | 263.50 | 264.00 | 263.50 | 264.00 | 257.24 | 7 |
| 11 Mar 2024 | 265.00 | 265.00 | 264.00 | 264.00 | 257.24 | 35 |
| 08 Mar 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 262.11 | 11 |
| 07 Mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 259.68 | 325 |
| 06 Mar 2024 | 266.94 | 266.94 | 264.53 | 264.53 | 257.76 | 80 |
| 05 Mar 2024 | 266.42 | 266.42 | 264.50 | 265.00 | 258.22 | 125 |
| 04 Mar 2024 | 266.62 | 267.50 | 265.84 | 265.84 | 259.03 | 509 |
| 01 Mar 2024 | 267.50 | 267.50 | 265.33 | 265.33 | 258.54 | 105 |
| 29 Feb 2024 | 264.50 | 264.50 | 263.50 | 263.53 | 256.78 | 1,796 |
| 28 Feb 2024 | 263.94 | 265.50 | 262.64 | 262.66 | 255.94 | 322 |
| 27 Feb 2024 | 261.81 | 264.00 | 261.81 | 264.00 | 257.24 | 240 |
| 26 Feb 2024 | 261.00 | 261.00 | 259.50 | 259.50 | 252.86 | 37 |
| 23 Feb 2024 | 259.31 | 259.31 | 259.31 | 259.31 | 252.68 | 147 |
| 22 Feb 2024 | 259.99 | 260.50 | 259.86 | 260.00 | 253.34 | 131 |
| 21 Feb 2024 | 256.50 | 258.00 | 256.47 | 256.50 | 249.93 | 34 |
| 20 Feb 2024 | 256.52 | 257.09 | 256.50 | 256.72 | 250.15 | 267 |
| 19 Feb 2024 | 256.50 | 256.99 | 255.36 | 256.50 | 249.93 | 149 |
| 16 Feb 2024 | 253.50 | 254.04 | 253.50 | 254.04 | 247.54 | 55 |
| 15 Feb 2024 | 251.50 | 252.53 | 249.50 | 251.78 | 245.33 | 135 |
| 14 Feb 2024 | 250.00 | 252.50 | 249.98 | 249.98 | 243.58 | 95 |
| 13 Feb 2024 | 251.50 | 252.16 | 251.00 | 251.50 | 245.06 | 118 |
| 12 Feb 2024 | 250.79 | 252.50 | 248.13 | 252.50 | 246.04 | 144 |
| 09 Feb 2024 | 249.00 | 250.11 | 249.00 | 249.00 | 242.63 | 184 |
| 08 Feb 2024 | 255.21 | 255.21 | 252.50 | 252.50 | 246.04 | 307 |
| 07 Feb 2024 | 253.93 | 256.50 | 253.93 | 256.50 | 249.93 | 135 |
| 06 Feb 2024 | 247.94 | 248.00 | 247.94 | 248.00 | 241.65 | 8 |
| 05 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 241.65 | 4 |
| 02 Feb 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 244.57 | 8 |
| 01 Feb 2024 | 252.56 | 253.50 | 252.56 | 253.50 | 247.01 | 27 |
| 31 Jan 2024 | 255.94 | 255.94 | 254.52 | 254.52 | 248.01 | 46 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 257.72 | 257.72 | 257.72 | 257.72 | 251.12 | 9 |
| 26 Jan 2024 | 259.65 | 259.65 | 259.00 | 259.00 | 252.37 | 74 |
| 25 Jan 2024 | 254.33 | 256.50 | 254.33 | 254.35 | 247.83 | 141 |
| 24 Jan 2024 | 252.50 | 252.50 | 249.50 | 252.30 | 245.84 | 291 |
| 23 Jan 2024 | 251.00 | 251.00 | 250.00 | 251.00 | 244.58 | 111 |
| 22 Jan 2024 | 254.97 | 254.97 | 250.00 | 250.00 | 243.60 | 19 |
| 19 Jan 2024 | 253.00 | 253.00 | 252.10 | 253.00 | 246.52 | 30 |
| 18 Jan 2024 | 254.50 | 255.00 | 253.00 | 253.00 | 246.52 | 94 |
| 17 Jan 2024 | 254.50 | 255.50 | 254.50 | 255.50 | 248.96 | 75 |
| 16 Jan 2024 | 255.00 | 257.94 | 255.00 | 257.94 | 251.34 | 11 |
| 15 Jan 2024 | 261.50 | 262.00 | 259.00 | 259.00 | 252.37 | 144 |
| 12 Jan 2024 | 260.00 | 263.00 | 260.00 | 260.68 | 254.00 | 404 |
| 11 Jan 2024 | 260.00 | 260.00 | 256.50 | 257.50 | 250.91 | 154 |
| 10 Jan 2024 | 257.50 | 258.11 | 257.50 | 258.11 | 251.51 | 65 |
| 09 Jan 2024 | 256.00 | 258.00 | 255.00 | 256.03 | 249.47 | 331 |
| 08 Jan 2024 | 253.00 | 257.00 | 253.00 | 254.93 | 248.40 | 216 |
| 05 Jan 2024 | 255.50 | 256.44 | 254.50 | 254.99 | 248.47 | 55 |
| 04 Jan 2024 | 255.50 | 255.94 | 255.50 | 255.94 | 249.39 | 11 |
| 03 Jan 2024 | 255.72 | 259.00 | 255.72 | 257.46 | 250.87 | 292 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 247.50 | 3 |
| 28 Dec 2023 | 256.00 | 256.00 | 254.50 | 254.50 | 247.98 | 144 |
| 27 Dec 2023 | 255.00 | 255.00 | 253.00 | 255.00 | 248.47 | 27 |
| 22 Dec 2023 | 255.50 | 255.50 | 255.50 | 255.50 | 248.96 | 46 |
| 21 Dec 2023 | 258.50 | 260.00 | 255.00 | 258.87 | 252.25 | 478 |
| 20 Dec 2023 | 253.00 | 261.50 | 253.00 | 261.50 | 254.81 | 268 |
| 19 Dec 2023 | 253.00 | 254.79 | 251.00 | 251.00 | 244.57 | 92 |
| 18 Dec 2023 | 251.00 | 255.50 | 248.50 | 253.93 | 247.43 | 165 |
| 15 Dec 2023 | 258.50 | 258.50 | 250.00 | 257.00 | 250.42 | 463 |
| 14 Dec 2023 | 257.00 | 259.50 | 256.00 | 257.16 | 250.58 | 64 |
| 13 Dec 2023 | 258.50 | 258.50 | 257.00 | 258.00 | 251.40 | 39 |
| 12 Dec 2023 | 262.00 | 262.00 | 258.00 | 258.51 | 251.89 | 204 |
| 11 Dec 2023 | 268.00 | 268.00 | 262.00 | 263.51 | 256.76 | 428 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.