UK markets closed

Belvoir Group PLC (BLV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
212.50-0.50 (-0.23%)
At close: 03:39PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022211.55215.00210.50212.50212.5044,688
29 Sept 2022227.50225.10210.00213.00213.00175,962
28 Sept 2022232.50230.00225.00227.50227.50970,138
27 Sept 2022230.00239.00225.00232.50232.50141,295
26 Sept 2022232.50237.00225.00229.15229.1518,171
23 Sept 2022232.50237.45228.55232.50232.5011,561
22 Sept 2022232.50240.00225.00232.50232.501,465
21 Sept 2022229.00238.65226.64235.00235.0017,274
20 Sept 2022230.00235.00225.00229.00229.0024,439
16 Sept 2022225.00235.00222.55230.00230.00141,596
15 Sept 2022227.50230.00215.00226.00226.0021,750
15 Sept 20224 Dividend
14 Sept 2022230.00235.00226.55230.00226.004,575
13 Sept 2022235.00240.00226.00230.00226.0029,890
12 Sept 2022229.50240.00225.00235.00230.9147,231
09 Sept 2022225.00229.50222.00225.00221.0912,361
08 Sept 2022225.00230.00223.54225.00221.099,788
07 Sept 2022228.50230.00220.00225.00221.0932,361
06 Sept 2022220.00234.45215.00228.50224.5326,057
05 Sept 2022220.00225.00210.00220.00216.17269,323
02 Sept 2022225.00230.00222.10225.00221.0913,264
01 Sept 2022225.00230.00216.24219.00215.1980,835
31 Aug 2022225.00230.00221.33225.00221.0912,356
30 Aug 2022230.00235.00221.00225.00221.0967,969
26 Aug 2022230.00235.00224.45230.00226.00166,860
25 Aug 2022232.50235.00223.98230.00226.0010,885
24 Aug 2022232.50230.15230.15232.50228.463,822
23 Aug 2022240.00243.00230.00232.50228.4647,442
22 Aug 2022245.00242.19236.54240.00235.835,403
19 Aug 2022242.50243.24240.00245.00240.7428,918
18 Aug 2022252.50252.50237.00239.00234.8447,155
17 Aug 2022252.50255.00245.00245.00240.7424,286
16 Aug 2022252.50256.45248.88252.50248.116,577
15 Aug 2022247.50257.40245.00252.50248.115,959
12 Aug 2022247.50250.00245.00247.50243.208,474
11 Aug 2022250.00258.00246.00246.00241.7242,992
10 Aug 2022250.00253.99250.15250.00245.6520,109
09 Aug 2022250.00255.00250.32250.00245.653,258
08 Aug 2022250.00258.00248.66250.00245.6512,798
05 Aug 2022245.00252.00244.00250.00245.6511,995
04 Aug 2022232.50250.00234.45245.00240.7429,383
03 Aug 2022232.50239.90234.00232.50228.463,080
02 Aug 2022235.00240.00233.50232.50228.465,020
01 Aug 2022240.00245.00235.00235.00230.9128,019
29 Jul 2022227.50239.00226.00237.50233.3741,043
28 Jul 2022227.50233.80226.00227.50223.547,382
27 Jul 2022227.50235.00229.75227.50223.5420,001
26 Jul 2022227.50233.80225.00227.50223.54789,091
25 Jul 2022227.50232.00225.00227.50223.548,028
22 Jul 2022227.50235.00223.00227.50223.5431,426
21 Jul 2022227.50234.00227.14230.00226.00984
20 Jul 2022225.00235.00226.50230.00226.0010,946
19 Jul 2022225.00230.00225.01225.00221.0910,139
18 Jul 2022225.00230.00224.24225.00221.0927,333
15 Jul 2022222.50230.00220.00225.00221.0913,566
14 Jul 2022220.00230.00215.00222.50218.6329,744
13 Jul 2022216.00229.00210.00220.00216.1732,050
12 Jul 2022215.00221.95211.10216.00212.249,448
11 Jul 2022215.00220.00210.01215.00211.2657,790
08 Jul 2022212.50220.00210.85215.00211.2625,624
07 Jul 2022212.50215.00210.05212.50208.8019,182
06 Jul 2022216.00218.00208.69212.50208.8036,033
05 Jul 2022225.00226.24214.00218.00214.2116,752
04 Jul 2022227.50230.00220.00225.00221.0920,470
01 Jul 2022230.00232.80225.00225.00221.0912,805
30 Jun 2022240.00240.00226.00230.00226.0032,553
29 Jun 2022240.00241.75240.00240.00235.832,209
28 Jun 2022240.00240.00235.55240.00235.8316,797
27 Jun 2022240.00242.00237.05240.00235.8312,671
24 Jun 2022237.50245.00235.00240.00235.8336,591
23 Jun 2022242.50243.40235.00237.50233.3714,834
22 Jun 2022242.50244.80240.05243.00238.7721,415
21 Jun 2022244.00245.00240.00242.50238.2819,313
20 Jun 2022250.50250.00242.80244.00239.7631,212
17 Jun 2022252.50253.44248.00250.50246.1441,617
16 Jun 2022254.00257.00248.00250.00245.6556,699
15 Jun 2022254.00257.44253.50254.00249.5815,880
14 Jun 2022254.00257.44253.00254.00249.5841,381
13 Jun 2022259.50260.00252.64254.00249.5860,296
10 Jun 2022259.50261.70255.00259.50254.9941,231
09 Jun 2022259.50261.84255.00259.50254.999,343
08 Jun 2022259.50262.00255.00259.00254.50224,795
07 Jun 2022262.50265.00255.00259.50254.9918,771
06 Jun 2022265.00267.55260.00262.50257.9321,890
01 Jun 2022259.50275.00255.00265.00260.3955,320
31 May 2022259.50264.95257.00257.00252.539,480
30 May 2022259.50264.85258.00259.50254.9915,000
27 May 2022259.50264.50260.00260.00255.4813,260
26 May 2022259.50264.34254.00259.50254.99239,974
25 May 2022256.00260.00252.00257.00252.5316,189
24 May 2022248.50257.95250.00255.00250.5768,513
23 May 2022242.50248.00241.00245.00240.741,873
20 May 2022244.00248.00240.50245.00240.747,245
19 May 2022244.00245.00237.00244.00239.76175,693
18 May 2022244.00242.00240.00240.00235.8320,966
17 May 2022245.00242.20240.00244.00239.7627,116
16 May 2022245.00245.00240.00245.00240.7426,175
13 May 2022245.00242.20240.00245.00240.7424,310
12 May 2022245.00250.00238.00245.00240.7418,201
11 May 2022245.50248.00241.00241.00236.8149,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...