UK Markets open in 3 hrs 23 mins

Belvoir Group PLC (BLV.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
248.500.00 (0.00%)
At close: 3:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2021------
16 Jun 2021------
15 Jun 2021247.50251.99232.00248.50248.50101,452
14 Jun 2021245.50249.00247.10247.50247.5043,037
11 Jun 2021243.50250.00240.00245.50245.50301,810
10 Jun 2021235.50248.00230.00242.50242.501,750,231
09 Jun 2021236.00237.00234.00235.50235.50127,091
08 Jun 2021243.50243.00235.00236.00236.00174,793
07 Jun 2021246.50250.00240.00244.00244.00126,772
04 Jun 2021245.00250.00243.00246.50246.5089,617
03 Jun 2021246.50249.15242.00245.00245.00271,432
02 Jun 2021246.50249.65243.00246.50246.50130,252
01 Jun 2021246.50250.00244.15246.50246.5078,858
28 May 2021246.50250.00244.75249.00249.00156,201
27 May 2021245.00254.00240.50250.00250.00446,823
26 May 2021235.00237.40233.00233.00233.0066,678
25 May 2021233.50238.00232.00235.00235.00198,341
24 May 2021227.00235.00225.50233.50233.5038,388
21 May 2021227.50231.49224.02227.00227.00105,340
20 May 2021227.50227.00225.00227.50227.5025,181
19 May 2021227.50228.75225.00227.50227.5084,484
18 May 2021229.50230.25222.00227.00227.00601,841
17 May 2021226.00235.00227.55230.00230.00131,184
14 May 2021222.00230.00220.00226.00226.00306,106
13 May 2021216.50222.00210.80222.00222.00137,413
12 May 2021212.50217.00210.00215.00215.00263,837
11 May 2021214.00218.00210.00218.00218.0089,531
10 May 2021216.50231.00210.40214.00214.0032,236
07 May 2021219.00219.75213.00215.00215.0074,426
06 May 2021219.00223.00215.40223.00223.00102,634
05 May 2021219.00220.00215.00219.00219.0068,440
04 May 2021217.50222.90217.75219.00219.0082,614
30 Apr 2021217.50219.00210.00217.50217.50110,949
29 Apr 2021217.50220.00216.75217.50217.50286,901
28 Apr 2021216.00218.50214.50217.50217.5084,016
27 Apr 2021214.00218.00214.00216.00216.00131,130
26 Apr 2021214.00217.50210.01214.00214.0030,924
23 Apr 2021212.50217.95210.00214.00214.0048,416
22 Apr 2021207.50214.50206.51210.00210.0037,123
22 Apr 20215.1 Dividend
21 Apr 2021202.50210.00200.00207.50202.4085,321
20 Apr 2021213.50217.00190.00210.00204.844,232,794
19 Apr 2021208.50217.00210.00213.50208.25100,072
16 Apr 2021207.50211.00205.00208.50203.38136,732
15 Apr 2021208.50210.00205.00210.00204.8473,962
14 Apr 2021209.00210.10205.00208.50203.3876,351
13 Apr 2021210.00215.00208.00209.00203.86185,170
12 Apr 2021215.00219.00205.65210.00204.84347,221
09 Apr 2021209.00210.20204.07209.00203.8656,819
08 Apr 2021209.00214.00204.05209.00203.8642,418
07 Apr 2021207.50211.90207.20209.00203.8669,641
06 Apr 2021205.50210.90204.00210.00204.8467,059
01 Apr 2021202.00209.90199.70205.50200.45302,002
31 Mar 2021199.00201.10196.00199.00194.11109,724
30 Mar 2021199.00201.55197.23199.00194.1125,728
29 Mar 2021198.00206.00195.32199.00194.1159,674
26 Mar 2021196.00206.00195.32198.00193.1366,299
25 Mar 2021196.00200.00192.75196.00191.1829,011
24 Mar 2021191.50200.00191.00196.00191.1839,272
23 Mar 2021183.50195.00185.00190.00185.3358,867
22 Mar 2021181.50184.98180.75183.50178.9934,973
19 Mar 2021181.50187.00178.00181.50177.0438,367
18 Mar 2021182.50184.90180.00180.00175.5810,167
17 Mar 2021180.00184.00179.66182.50178.0121,049
16 Mar 2021181.00185.00177.50180.00175.5813,841
15 Mar 2021178.00184.98177.00181.00176.5524,978
12 Mar 2021174.50179.00174.05178.00173.6312,072
11 Mar 2021174.50179.00173.74174.50170.219,987
10 Mar 2021173.00178.50177.00174.50170.218,111
09 Mar 2021171.00175.00171.00172.00167.7712,301
08 Mar 2021170.00175.00169.00171.00166.8018,587
05 Mar 2021170.00174.44167.00170.00165.825,667
04 Mar 2021169.00175.00168.65170.00165.8228,758
03 Mar 2021166.00172.44166.00168.00163.8730,273
02 Mar 2021166.00168.45162.00166.00161.9257,565
01 Mar 2021167.00167.10164.90167.00162.9037,443
26 Feb 2021167.00167.20164.02167.00162.9078,371
25 Feb 2021167.00167.74165.44167.00162.907,342
24 Feb 2021167.00168.00164.44167.00162.9047,285
23 Feb 2021170.00170.42161.00164.50160.4687,372
22 Feb 2021175.00175.00167.00170.00165.8263,015
19 Feb 2021177.50180.00173.00175.00170.7026,181
18 Feb 2021179.50180.99175.02177.50173.1430,335
17 Feb 2021179.50181.09176.55179.50175.0948,561
16 Feb 2021179.50181.44173.00173.00168.7536,136
15 Feb 2021179.50182.00176.55179.50175.0917,186
12 Feb 2021179.50185.00178.85180.00175.5871,007
11 Feb 2021180.00184.00176.00179.50175.09121,898
10 Feb 2021177.50183.75177.50180.00175.58312,128
09 Feb 2021177.50180.00176.00176.00171.6739,714
08 Feb 2021177.50180.00175.77177.50173.1450,969
05 Feb 2021175.50180.00174.00180.00175.5845,251
04 Feb 2021177.00179.34174.45175.50171.1940,974
03 Feb 2021177.00180.00174.50180.00175.58175,261
02 Feb 2021175.00180.00174.20177.00172.6570,758
01 Feb 2021172.50177.90172.15175.00170.7020,669
29 Jan 2021172.50173.65170.30172.50168.2629,261
28 Jan 2021177.00188.00170.00173.50169.24191,099
27 Jan 2021172.50174.98170.00170.00165.8221,919
26 Jan 2021171.50174.98169.82172.50168.2616,466
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...