Belluscura plc (BELL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:10PM 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 | 7.75 | 8.48 | 7.08 | 7.75 | 7.75 | 99,055 |
| 25 Apr 2024 | 7.75 | 7.67 | 7.01 | 7.75 | 7.75 | 74,954 |
| 24 Apr 2024 | 7.50 | 8.50 | 7.32 | 7.75 | 7.75 | 21,108 |
| 23 Apr 2024 | 7.75 | 7.50 | 7.00 | 7.50 | 7.50 | 684,922 |
| 22 Apr 2024 | 7.50 | 8.50 | 7.00 | 7.75 | 7.75 | 592,192 |
| 19 Apr 2024 | 7.75 | 8.17 | 7.50 | 8.00 | 8.00 | 162,981 |
| 18 Apr 2024 | 7.50 | 7.90 | 7.33 | 7.75 | 7.75 | 725,138 |
| 17 Apr 2024 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | 94,083 |
| 16 Apr 2024 | 7.25 | 7.78 | 7.25 | 7.50 | 7.50 | 1,284,183 |
| 15 Apr 2024 | 8.75 | 9.00 | 7.01 | 7.25 | 7.25 | 387,118 |
| 12 Apr 2024 | 9.00 | 11.00 | 7.65 | 9.00 | 9.00 | 221,865 |
| 11 Apr 2024 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | 85,487 |
| 10 Apr 2024 | 9.00 | 9.45 | 8.11 | 9.00 | 9.00 | 174,098 |
| 09 Apr 2024 | 9.00 | 9.98 | 8.11 | 9.00 | 9.00 | 1,665,155 |
| 08 Apr 2024 | 9.25 | 10.00 | 8.10 | 9.00 | 9.00 | 1,147,686 |
| 05 Apr 2024 | 9.50 | 10.00 | 8.10 | 9.25 | 9.25 | 1,201,893 |
| 04 Apr 2024 | 9.75 | 9.57 | 9.10 | 9.50 | 9.50 | 402,000 |
| 03 Apr 2024 | 8.50 | 10.20 | 8.21 | 9.75 | 9.75 | 3,101,343 |
| 02 Apr 2024 | 13.50 | 15.00 | 8.00 | 8.50 | 8.50 | 3,806,649 |
| 28 Mar 2024 | 19.50 | 19.70 | 18.00 | 18.50 | 18.50 | 100,315 |
| 27 Mar 2024 | 19.50 | 19.70 | 19.00 | 19.50 | 19.50 | 179,106 |
| 26 Mar 2024 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | 56,903 |
| 25 Mar 2024 | 20.00 | 19.70 | 19.70 | 20.00 | 20.00 | 2,010 |
| 22 Mar 2024 | 20.00 | 19.87 | 19.02 | 20.00 | 20.00 | 102,950 |
| 21 Mar 2024 | 20.00 | 19.70 | 19.00 | 20.00 | 20.00 | 42,339 |
| 20 Mar 2024 | 20.00 | 19.83 | 19.00 | 20.00 | 20.00 | 81,204 |
| 19 Mar 2024 | 20.00 | 20.40 | 19.00 | 20.00 | 20.00 | 872 |
| 18 Mar 2024 | 20.00 | 20.40 | 19.00 | 20.00 | 20.00 | 24,171 |
| 15 Mar 2024 | 22.50 | 21.00 | 19.00 | 20.00 | 20.00 | 455,121 |
| 14 Mar 2024 | 22.50 | 21.50 | 21.00 | 22.50 | 22.50 | 14,000 |
| 13 Mar 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 126,109 |
| 12 Mar 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 18,007 |
| 11 Mar 2024 | 22.50 | 24.50 | 21.00 | 22.50 | 22.50 | 35,137 |
| 08 Mar 2024 | 22.50 | 23.45 | 21.00 | 22.50 | 22.50 | 1,360 |
| 07 Mar 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 4,889 |
| 06 Mar 2024 | 22.50 | 23.45 | 21.70 | 22.50 | 22.50 | 194,358 |
| 05 Mar 2024 | 22.50 | 21.20 | 21.20 | 22.50 | 22.50 | 22,230 |
| 04 Mar 2024 | 22.50 | 23.67 | 21.00 | 22.50 | 22.50 | 88,921 |
| 01 Mar 2024 | 22.50 | 22.45 | 21.00 | 22.50 | 22.50 | 39,549 |
| 29 Feb 2024 | 22.50 | 23.80 | 21.00 | 22.50 | 22.50 | 103,224 |
| 28 Feb 2024 | 22.50 | 23.67 | 21.00 | 22.50 | 22.50 | 99,002 |
| 27 Feb 2024 | 22.50 | 23.02 | 23.00 | 22.50 | 22.50 | 300,000 |
| 26 Feb 2024 | 22.50 | 24.00 | 21.10 | 22.50 | 22.50 | 82,281 |
| 23 Feb 2024 | 22.50 | 24.00 | 22.50 | 22.50 | 22.50 | 187,004 |
| 22 Feb 2024 | 22.50 | 24.00 | 21.56 | 22.50 | 22.50 | 148,639 |
| 21 Feb 2024 | 24.50 | 24.00 | 21.00 | 22.50 | 22.50 | 696,765 |
| 20 Feb 2024 | 25.50 | 26.45 | 23.00 | 24.50 | 24.50 | 72,451 |
| 19 Feb 2024 | 24.50 | 27.00 | 24.00 | 25.50 | 25.50 | 806,569 |
| 16 Feb 2024 | 24.50 | 26.00 | 23.70 | 24.50 | 24.50 | 180,614 |
| 15 Feb 2024 | 21.50 | 26.00 | 21.00 | 24.50 | 24.50 | 996,508 |
| 14 Feb 2024 | 21.50 | 23.00 | 21.28 | 21.50 | 21.50 | 567,651 |
| 13 Feb 2024 | 20.50 | 22.95 | 20.00 | 21.50 | 21.50 | 267,351 |
| 12 Feb 2024 | 19.50 | 21.25 | 18.60 | 20.00 | 20.00 | 197,166 |
| 09 Feb 2024 | 18.50 | 21.00 | 17.50 | 19.50 | 19.50 | 209,345 |
| 08 Feb 2024 | 18.00 | 19.55 | 17.00 | 18.50 | 18.50 | 15,536 |
| 07 Feb 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 45,273 |
| 06 Feb 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 203,248 |
| 05 Feb 2024 | 19.50 | 19.90 | 17.35 | 18.00 | 18.00 | 483,388 |
| 02 Feb 2024 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 161,601 |
| 01 Feb 2024 | 19.50 | 20.45 | 18.60 | 19.50 | 19.50 | 43,490 |
| 31 Jan 2024 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 32,023 |
| 30 Jan 2024 | 20.00 | 21.00 | 18.00 | 19.50 | 19.50 | 305,012 |
| 29 Jan 2024 | 20.50 | 21.00 | 19.10 | 20.00 | 20.00 | 360,720 |
| 26 Jan 2024 | 19.75 | 21.50 | 18.50 | 20.50 | 20.50 | 315,873 |
| 25 Jan 2024 | 19.75 | 21.00 | 20.25 | 19.75 | 19.75 | 13,602 |
| 24 Jan 2024 | 18.00 | 20.40 | 17.50 | 19.75 | 19.75 | 183,046 |
| 23 Jan 2024 | 18.00 | 19.40 | 16.15 | 19.40 | 19.40 | 3,735,849 |
| 22 Jan 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 114,709 |
| 19 Jan 2024 | 21.00 | 21.00 | 15.20 | 17.50 | 17.50 | 623,652 |
| 18 Jan 2024 | 21.00 | 20.90 | 20.00 | 21.00 | 21.00 | 27,791 |
| 17 Jan 2024 | 21.50 | 21.70 | 19.20 | 21.00 | 21.00 | 138,014 |
| 16 Jan 2024 | 22.50 | 23.00 | 21.05 | 21.50 | 21.50 | 111,011 |
| 15 Jan 2024 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 10,515 |
| 12 Jan 2024 | 25.50 | 27.00 | 22.00 | 22.25 | 22.25 | 115,816 |
| 11 Jan 2024 | 25.50 | 26.80 | 24.00 | 25.50 | 25.50 | 142,869 |
| 10 Jan 2024 | 25.50 | 27.00 | 24.10 | 25.40 | 25.40 | 165,367 |
| 09 Jan 2024 | 25.50 | 26.21 | 24.61 | 25.50 | 25.50 | 29,402 |
| 08 Jan 2024 | 25.50 | 26.80 | 24.55 | 25.00 | 25.00 | 37,969 |
| 05 Jan 2024 | 25.00 | 27.00 | 24.36 | 25.50 | 25.50 | 183,653 |
| 04 Jan 2024 | 25.50 | 26.20 | 24.50 | 25.00 | 25.00 | 133,449 |
| 03 Jan 2024 | 25.00 | 27.00 | 24.00 | 25.50 | 25.50 | 289,694 |
| 02 Jan 2024 | 23.00 | 26.80 | 23.75 | 25.00 | 25.00 | 256,579 |
| 29 Dec 2023 | 22.00 | 23.90 | 21.00 | 23.00 | 23.00 | 72,537 |
| 28 Dec 2023 | 21.00 | 22.00 | 20.10 | 22.00 | 22.00 | 54,108 |
| 27 Dec 2023 | 21.00 | 22.00 | 20.10 | 21.00 | 21.00 | 116,550 |
| 22 Dec 2023 | 21.00 | 22.00 | 21.95 | 21.00 | 21.00 | 50,910 |
| 21 Dec 2023 | 21.00 | 22.00 | 20.25 | 21.00 | 21.00 | 45,327 |
| 20 Dec 2023 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 238,993 |
| 19 Dec 2023 | 21.50 | 21.75 | 21.13 | 21.50 | 21.50 | 111,031 |
| 18 Dec 2023 | 21.50 | 21.64 | 21.00 | 21.50 | 21.50 | 158,378 |
| 15 Dec 2023 | 21.50 | 21.45 | 21.00 | 21.50 | 21.50 | 35,983 |
| 14 Dec 2023 | 22.00 | 24.00 | 21.00 | 21.50 | 21.50 | 81,245 |
| 13 Dec 2023 | 23.00 | 23.35 | 21.00 | 22.00 | 22.00 | 93,934 |
| 12 Dec 2023 | 21.00 | 24.00 | 20.00 | 23.00 | 23.00 | 808,360 |
| 11 Dec 2023 | 20.50 | 20.80 | 20.00 | 20.50 | 20.50 | 55,235 |
| 08 Dec 2023 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 262,207 |
| 07 Dec 2023 | 19.50 | 21.00 | 19.69 | 20.00 | 20.00 | 43,272 |
| 06 Dec 2023 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | 373,938 |
| 05 Dec 2023 | 20.00 | 20.25 | 19.65 | 20.00 | 20.00 | 14,975 |
| 04 Dec 2023 | 20.00 | 20.25 | 20.25 | 20.00 | 20.00 | 98,077 |
| *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.