Bellevue Healthcare Trust plc (BBH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 141.00 | 142.00 | 140.00 | 141.60 | 141.60 | 847,892 |
| 25 Apr 2024 | 142.00 | 143.00 | 140.09 | 140.40 | 140.40 | 2,359,033 |
| 24 Apr 2024 | 143.00 | 144.80 | 142.20 | 142.80 | 142.80 | 1,426,575 |
| 23 Apr 2024 | 139.20 | 145.00 | 139.20 | 144.20 | 144.20 | 2,088,620 |
| 22 Apr 2024 | 140.00 | 142.00 | 139.40 | 141.40 | 141.40 | 1,056,563 |
| 19 Apr 2024 | 140.00 | 141.18 | 139.00 | 140.60 | 140.60 | 867,665 |
| 18 Apr 2024 | 140.40 | 142.60 | 140.40 | 142.00 | 142.00 | 1,000,609 |
| 17 Apr 2024 | 142.00 | 143.00 | 140.60 | 141.60 | 141.60 | 1,107,229 |
| 16 Apr 2024 | 142.60 | 144.12 | 141.80 | 142.20 | 142.20 | 2,596,701 |
| 15 Apr 2024 | 147.00 | 149.30 | 144.20 | 144.20 | 144.20 | 1,409,637 |
| 12 Apr 2024 | 150.20 | 150.20 | 147.00 | 147.00 | 147.00 | 1,816,688 |
| 11 Apr 2024 | 150.20 | 150.40 | 148.60 | 148.60 | 148.60 | 1,188,008 |
| 10 Apr 2024 | 149.20 | 151.82 | 148.60 | 149.40 | 149.40 | 2,198,693 |
| 09 Apr 2024 | 148.00 | 150.60 | 147.90 | 149.40 | 149.40 | 1,272,146 |
| 08 Apr 2024 | 149.00 | 150.40 | 147.58 | 148.40 | 148.40 | 759,750 |
| 05 Apr 2024 | 148.40 | 149.80 | 147.40 | 147.60 | 147.60 | 458,726 |
| 04 Apr 2024 | 150.40 | 150.40 | 148.80 | 149.60 | 149.60 | 1,066,858 |
| 03 Apr 2024 | 150.60 | 150.60 | 149.00 | 149.60 | 149.60 | 2,422,563 |
| 02 Apr 2024 | 153.00 | 155.57 | 150.60 | 150.60 | 150.60 | 1,236,977 |
| 28 Mar 2024 | 150.20 | 156.40 | 150.20 | 156.20 | 156.20 | 3,923,955 |
| 27 Mar 2024 | 149.80 | 152.20 | 149.80 | 151.80 | 151.80 | 4,587,866 |
| 26 Mar 2024 | 150.00 | 152.80 | 149.20 | 150.80 | 150.80 | 1,251,873 |
| 25 Mar 2024 | 149.00 | 151.80 | 149.00 | 149.60 | 149.60 | 8,985,467 |
| 22 Mar 2024 | 151.60 | 153.00 | 149.60 | 150.00 | 150.00 | 1,029,245 |
| 21 Mar 2024 | 149.80 | 152.20 | 148.68 | 151.40 | 151.40 | 2,135,046 |
| 20 Mar 2024 | 147.00 | 149.40 | 145.80 | 148.40 | 148.40 | 1,156,247 |
| 19 Mar 2024 | 145.00 | 147.40 | 144.44 | 146.80 | 146.80 | 2,390,465 |
| 18 Mar 2024 | 146.60 | 146.60 | 144.00 | 145.80 | 145.80 | 1,142,441 |
| 15 Mar 2024 | 145.00 | 146.20 | 143.60 | 146.00 | 146.00 | 4,180,014 |
| 14 Mar 2024 | 148.00 | 149.44 | 144.80 | 144.80 | 144.80 | 1,947,558 |
| 13 Mar 2024 | 150.60 | 150.60 | 147.40 | 147.40 | 147.40 | 1,471,198 |
| 12 Mar 2024 | 150.40 | 152.10 | 148.60 | 148.60 | 148.60 | 1,286,123 |
| 11 Mar 2024 | 150.40 | 152.80 | 150.40 | 150.80 | 150.80 | 772,493 |
| 08 Mar 2024 | 151.20 | 153.20 | 150.88 | 152.40 | 152.40 | 571,867 |
| 07 Mar 2024 | 150.80 | 151.80 | 149.40 | 151.20 | 151.20 | 887,564 |
| 06 Mar 2024 | 153.00 | 153.00 | 149.00 | 150.40 | 150.40 | 2,078,625 |
| 05 Mar 2024 | 149.20 | 152.60 | 149.20 | 150.40 | 150.40 | 1,694,639 |
| 04 Mar 2024 | 151.40 | 152.80 | 149.64 | 151.00 | 151.00 | 5,805,846 |
| 01 Mar 2024 | 150.00 | 151.60 | 149.20 | 151.00 | 151.00 | 995,445 |
| 29 Feb 2024 | 150.40 | 151.44 | 149.40 | 150.00 | 150.00 | 1,062,367 |
| 28 Feb 2024 | 150.40 | 153.20 | 150.40 | 150.80 | 150.80 | 962,416 |
| 27 Feb 2024 | 151.80 | 151.80 | 149.40 | 151.20 | 151.20 | 939,716 |
| 26 Feb 2024 | 148.80 | 151.20 | 148.20 | 150.40 | 150.40 | 4,534,447 |
| 23 Feb 2024 | 151.60 | 151.60 | 148.80 | 149.00 | 149.00 | 1,207,012 |
| 22 Feb 2024 | 149.80 | 150.93 | 149.40 | 150.00 | 150.00 | 1,874,389 |
| 21 Feb 2024 | 150.80 | 152.54 | 149.00 | 149.00 | 149.00 | 2,234,804 |
| 20 Feb 2024 | 152.00 | 154.07 | 150.80 | 151.60 | 151.60 | 2,491,807 |
| 19 Feb 2024 | 153.40 | 154.80 | 152.20 | 152.20 | 152.20 | 924,572 |
| 16 Feb 2024 | 153.40 | 155.60 | 152.40 | 154.60 | 154.60 | 864,252 |
| 15 Feb 2024 | 151.40 | 154.00 | 150.40 | 153.00 | 153.00 | 955,241 |
| 14 Feb 2024 | 150.00 | 152.20 | 148.40 | 150.40 | 150.40 | 843,481 |
| 13 Feb 2024 | 153.80 | 153.80 | 149.00 | 150.60 | 150.60 | 1,202,016 |
| 12 Feb 2024 | 150.80 | 153.33 | 150.40 | 152.20 | 152.20 | 3,295,875 |
| 09 Feb 2024 | 152.80 | 152.80 | 149.00 | 152.00 | 152.00 | 727,460 |
| 08 Feb 2024 | 151.20 | 152.27 | 149.91 | 150.40 | 150.40 | 479,239 |
| 07 Feb 2024 | 151.00 | 153.80 | 150.65 | 152.40 | 152.40 | 893,755 |
| 06 Feb 2024 | 150.00 | 151.40 | 149.40 | 151.20 | 151.20 | 1,071,821 |
| 05 Feb 2024 | 148.60 | 152.00 | 148.60 | 150.20 | 150.20 | 974,446 |
| 02 Feb 2024 | 150.60 | 150.60 | 147.98 | 149.00 | 149.00 | 1,378,890 |
| 01 Feb 2024 | 149.00 | 150.60 | 147.80 | 147.80 | 147.80 | 601,518 |
| 31 Jan 2024 | 151.60 | 152.20 | 149.40 | 151.00 | 151.00 | 615,495 |
| 30 Jan 2024 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 640,523 |
| 29 Jan 2024 | 148.80 | 151.00 | 148.40 | 150.00 | 150.00 | 382,633 |
| 26 Jan 2024 | 147.60 | 151.00 | 147.60 | 150.00 | 150.00 | 973,500 |
| 25 Jan 2024 | 148.00 | 150.40 | 147.56 | 149.80 | 149.80 | 1,131,359 |
| 24 Jan 2024 | 150.60 | 150.60 | 148.20 | 149.00 | 149.00 | 381,994 |
| 23 Jan 2024 | 148.00 | 150.60 | 148.00 | 149.40 | 149.40 | 855,785 |
| 22 Jan 2024 | 147.00 | 150.50 | 146.76 | 149.20 | 149.20 | 743,877 |
| 19 Jan 2024 | 150.80 | 151.80 | 146.80 | 146.80 | 146.80 | 460,637 |
| 18 Jan 2024 | 150.40 | 150.60 | 147.02 | 147.20 | 147.20 | 423,761 |
| 17 Jan 2024 | 149.40 | 150.00 | 147.60 | 149.40 | 149.40 | 818,948 |
| 16 Jan 2024 | 151.00 | 152.80 | 150.60 | 151.00 | 151.00 | 655,225 |
| 15 Jan 2024 | 151.44 | 154.60 | 150.40 | 152.40 | 152.40 | 1,235,130 |
| 12 Jan 2024 | 153.40 | 155.00 | 151.20 | 153.20 | 153.20 | 696,362 |
| 11 Jan 2024 | 154.60 | 156.50 | 154.40 | 154.80 | 154.80 | 647,481 |
| 10 Jan 2024 | 153.00 | 156.40 | 152.20 | 155.20 | 155.20 | 2,220,675 |
| 09 Jan 2024 | 151.20 | 154.50 | 150.80 | 154.00 | 154.00 | 794,774 |
| 08 Jan 2024 | 149.80 | 152.00 | 147.40 | 150.20 | 150.20 | 831,446 |
| 05 Jan 2024 | 149.00 | 150.60 | 147.40 | 148.80 | 148.80 | 625,762 |
| 04 Jan 2024 | 152.20 | 153.46 | 148.00 | 149.80 | 149.80 | 623,467 |
| 03 Jan 2024 | 155.20 | 155.55 | 153.00 | 153.00 | 153.00 | 6,042,040 |
| 02 Jan 2024 | 157.40 | 159.80 | 153.40 | 155.40 | 155.40 | 1,216,170 |
| 29 Dec 2023 | 155.60 | 158.11 | 155.60 | 157.40 | 157.40 | 223,407 |
| 28 Dec 2023 | 153.60 | 157.40 | 152.40 | 157.40 | 157.40 | 761,441 |
| 27 Dec 2023 | 149.80 | 155.57 | 149.80 | 154.80 | 154.80 | 1,319,200 |
| 22 Dec 2023 | 149.80 | 149.80 | 147.50 | 148.60 | 148.60 | 278,294 |
| 21 Dec 2023 | 149.00 | 149.25 | 146.36 | 148.00 | 148.00 | 1,148,815 |
| 20 Dec 2023 | 148.60 | 152.20 | 147.53 | 151.00 | 151.00 | 2,815,993 |
| 19 Dec 2023 | 144.20 | 146.80 | 143.80 | 146.80 | 146.80 | 675,970 |
| 18 Dec 2023 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 577,657 |
| 15 Dec 2023 | 146.40 | 148.80 | 142.00 | 148.00 | 148.00 | 3,301,991 |
| 14 Dec 2023 | 143.00 | 146.20 | 143.00 | 144.80 | 144.80 | 1,460,492 |
| 13 Dec 2023 | 137.40 | 141.13 | 137.40 | 141.00 | 141.00 | 1,402,837 |
| 12 Dec 2023 | 138.00 | 140.40 | 138.00 | 139.00 | 139.00 | 1,200,759 |
| 11 Dec 2023 | 137.00 | 139.40 | 135.99 | 138.60 | 138.60 | 1,208,929 |
| 08 Dec 2023 | 135.80 | 139.40 | 135.80 | 138.00 | 138.00 | 393,809 |
| 07 Dec 2023 | 133.80 | 136.80 | 133.80 | 136.20 | 136.20 | 344,667 |
| 06 Dec 2023 | 134.00 | 137.00 | 132.80 | 136.60 | 136.60 | 691,469 |
| 05 Dec 2023 | 133.20 | 134.60 | 132.40 | 134.40 | 134.40 | 1,594,092 |
| 04 Dec 2023 | 128.20 | 133.80 | 128.20 | 133.60 | 133.60 | 1,201,146 |
| *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.