UK Markets open in 3 hrs 37 mins

Belvoir Group PLC (BLV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
260.00-10.00 (-3.70%)
At close: 6:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2021------
28 Sept 2021------
27 Sept 2021260.00265.00258.86260.00260.0059,524
24 Sept 2021262.50266.51255.00260.00260.0046,593
23 Sept 2021272.50272.00249.46262.50262.50274,579
22 Sept 2021270.00275.00266.00272.50272.5025,643
21 Sept 2021270.00270.00260.00270.00270.0078,621
20 Sept 2021285.00288.00266.00276.00276.0031,086
17 Sept 2021285.00291.50281.40285.00285.0023,044
16 Sept 2021282.50290.00275.00285.00285.0038,120
16 Sept 20214 Dividend
15 Sept 2021280.00289.90280.00285.00281.00125,475
14 Sept 2021275.00285.00273.41280.00276.0781,565
13 Sept 2021277.65277.65276.84276.84272.9510,304
10 Sept 2021272.50280.00270.00275.00271.14111,149
09 Sept 2021261.50275.00258.25272.50268.68253,101
08 Sept 2021267.50268.45254.96262.50258.82217,475
07 Sept 2021259.00275.00258.00275.00271.14124,191
06 Sept 2021288.50294.35250.00261.00257.341,729,250
03 Sept 2021285.00285.00275.00280.00276.07143,453
02 Sept 2021308.00310.00276.05283.00279.03239,705
01 Sept 2021316.00320.00306.00308.00303.68100,909
31 Aug 2021320.00325.40314.15314.50310.0948,480
27 Aug 2021305.00325.99302.05320.00315.5139,137
26 Aug 2021297.50309.00296.21305.00300.7240,079
25 Aug 2021300.00304.00293.86304.00299.7391,133
24 Aug 2021304.00308.00290.00300.00295.79196,123
23 Aug 2021307.50314.00299.42300.00295.7938,207
20 Aug 2021313.50315.00305.00307.50303.1833,281
19 Aug 2021320.50323.00307.00313.50309.1040,603
18 Aug 2021321.00324.00317.01320.50316.0094,610
17 Aug 2021320.00325.00318.50321.00316.4925,361
16 Aug 2021321.00323.00317.25320.00315.5193,471
13 Aug 2021310.50325.00311.40321.00316.4986,104
12 Aug 2021312.50315.00306.00310.50306.1471,967
11 Aug 2021310.50315.00308.55315.00310.5838,625
10 Aug 2021297.00315.00295.60310.50306.14156,466
09 Aug 2021298.50305.00290.50298.00293.82194,001
06 Aug 2021298.50305.00160.80300.00295.7912,807
05 Aug 2021298.50302.00296.00298.50294.3128,759
04 Aug 2021302.50305.00295.00300.00295.7965,490
03 Aug 2021310.00313.50300.10302.50298.25137,507
02 Aug 2021285.00297.00280.00296.00291.8564,039
30 Jul 2021292.50290.25265.00284.00280.0176,337
29 Jul 2021300.50304.00279.72294.00289.87196,483
28 Jul 2021287.50312.00287.35302.00297.76234,302
27 Jul 2021282.00290.00278.80287.50283.4667,892
26 Jul 2021262.50283.80264.75282.00278.0499,617
23 Jul 2021261.50265.00260.00262.50258.8277,728
22 Jul 2021252.50263.00250.00261.50257.83105,681
21 Jul 2021252.50255.00252.50252.50248.9627,430
20 Jul 2021252.50255.00252.50252.50248.9662,252
19 Jul 2021252.50255.00245.00252.50248.96115,097
16 Jul 2021250.00255.00247.00252.00248.4656,436
15 Jul 2021248.50255.00246.00250.00246.4988,884
14 Jul 2021250.00252.00151.50251.00247.4844,715
13 Jul 20212.492.522.382.502.46287,520
12 Jul 2021257.50259.40245.00249.00245.5197,731
09 Jul 2021258.50260.00255.00257.50253.8952,771
08 Jul 2021259.00262.00256.00258.50254.87301,792
07 Jul 2021255.50265.00252.00262.00258.32135,305
06 Jul 2021252.00259.00251.60259.00255.36116,278
05 Jul 2021249.00254.00246.00252.00248.46113,829
02 Jul 2021240.00250.00240.00249.00245.5199,550
01 Jul 2021242.00243.34238.00240.00236.6377,266
30 Jun 2021245.00248.00238.55240.00236.6354,625
29 Jun 2021245.50248.00242.00245.00241.5653,426
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021249.50252.00248.00249.50246.0080,081
18 Jun 2021248.50251.81245.00249.50246.00129,449
17 Jun 2021248.50251.99245.55248.50245.0169,780
16 Jun 2021248.50251.99247.50248.50245.0156,545
15 Jun 2021247.50251.99232.00248.50245.01101,452
14 Jun 2021245.50249.00247.10247.50244.0343,037
11 Jun 2021243.50250.00240.00245.50242.05301,810
10 Jun 2021235.50248.00230.00242.50239.101,750,231
09 Jun 2021236.00237.00234.00235.50232.19127,091
08 Jun 2021243.50243.00235.00236.00232.69174,793
07 Jun 2021246.50250.00240.00244.00240.58126,772
04 Jun 2021245.00250.00243.00246.50243.0489,617
03 Jun 2021246.50249.15242.00245.00241.56271,432
02 Jun 2021246.50249.65243.00246.50243.04130,252
01 Jun 2021246.50250.00244.15246.50243.0478,858
28 May 2021246.50250.00244.75249.00245.51156,201
27 May 2021245.00254.00240.50250.00246.49446,823
26 May 2021235.00237.40233.00233.00229.7366,678
25 May 2021233.50238.00232.00235.00231.70198,341
24 May 2021227.00235.00225.50233.50230.2238,388
21 May 2021227.50231.49224.02227.00223.81105,340
20 May 2021227.50227.00225.00227.50224.3125,181
19 May 2021227.50228.75225.00227.50224.3184,484
18 May 2021229.50230.25222.00227.00223.81601,841
17 May 2021226.00235.00227.55230.00226.77131,184
14 May 2021222.00230.00220.00226.00222.83306,106
13 May 2021216.50222.00210.80222.00218.88137,413
12 May 2021212.50217.00210.00215.00211.98263,837
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...