BRS.L - Beacon Rise Holdings PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.750.750.750.750.75-
25 May 20230.750.750.750.750.75-
24 May 20230.750.750.750.750.75-
23 May 20230.750.750.750.750.75-
22 May 20230.750.750.750.750.75-
19 May 20230.750.750.750.750.75-
18 May 20230.750.750.750.750.75-
17 May 20230.750.750.750.750.75-
16 May 20230.750.750.750.750.75-
15 May 20230.750.750.750.750.75-
12 May 20230.750.750.750.750.75-
11 May 20230.750.750.750.750.75-
10 May 20230.750.750.750.750.75-
09 May 20230.750.750.750.750.75-
05 May 20230.750.750.750.750.75-
04 May 20230.750.750.750.750.75-
03 May 20230.750.750.750.750.75-
02 May 20230.750.750.750.750.75-
28 Apr 20230.750.750.750.750.75-
27 Apr 20230.750.750.750.750.75-
26 Apr 20230.750.750.750.750.75-
25 Apr 20230.750.750.750.750.75-
24 Apr 20230.750.750.750.750.75-
21 Apr 202375.0075.0075.0075.0075.00-
20 Apr 202395.0080.0080.0075.0075.001,000
19 Apr 202390.0094.0081.0095.0095.00508
18 Apr 202390.0090.0090.0090.0090.00-
17 Apr 202390.0090.0090.0090.0090.00-
14 Apr 202390.0090.0090.0090.0090.00-
13 Apr 202390.0090.0090.0090.0090.00-
12 Apr 202390.0090.0090.0090.0090.00-
11 Apr 202390.0090.0090.0090.0090.00-
06 Apr 20230.900.900.900.900.90-
05 Apr 20230.900.900.900.900.90-
04 Apr 20230.900.900.900.900.90-
03 Apr 20230.900.900.900.900.90-
31 Mar 20230.900.900.900.900.90-
30 Mar 20230.900.900.900.900.90-
29 Mar 20230.900.900.900.900.90-
28 Mar 20230.900.900.900.900.90-
27 Mar 20230.900.900.900.900.90-
24 Mar 20230.900.900.900.900.90-
23 Mar 20230.900.900.900.900.90-
22 Mar 20230.900.900.900.900.90-
21 Mar 20230.900.900.900.900.90-
20 Mar 20230.900.900.900.900.90-
17 Mar 20230.900.900.900.900.90-
16 Mar 20230.900.900.900.900.90-
15 Mar 20230.900.900.900.900.90-
14 Mar 20230.900.900.900.900.90-
13 Mar 20230.900.900.900.900.90-
10 Mar 20230.900.900.900.900.90-
09 Mar 20230.900.900.900.900.90-
08 Mar 20230.900.900.900.900.90-
07 Mar 20230.900.900.900.900.90-
06 Mar 20230.900.900.900.900.90-
03 Mar 20230.900.900.900.900.90-
02 Mar 20230.900.900.900.900.90-
01 Mar 20230.900.900.900.900.90-
28 Feb 20230.900.900.900.900.90-
27 Feb 20230.900.900.900.900.90-
24 Feb 20230.900.900.900.900.90-
23 Feb 20230.900.900.900.900.90-
22 Feb 20230.900.900.900.900.90-
21 Feb 20230.900.900.900.900.90-
20 Feb 20230.900.900.900.900.90-
17 Feb 20230.900.900.900.900.90-
16 Feb 20230.900.900.900.900.90-
15 Feb 20230.900.900.900.900.90-
14 Feb 20230.900.900.900.900.90-
13 Feb 20230.900.900.900.900.90-
10 Feb 20230.900.900.900.900.90-
09 Feb 20230.900.900.900.900.90-
08 Feb 20230.900.900.900.900.90-
07 Feb 20230.900.900.900.900.90-
06 Feb 20230.900.900.900.900.90-
03 Feb 20230.900.900.900.900.90-
02 Feb 20230.900.900.900.900.90-
01 Feb 20230.900.900.900.900.90-
31 Jan 20230.900.900.900.900.90-
30 Jan 20230.900.900.900.900.90-
27 Jan 20230.900.900.900.900.90-
26 Jan 20230.900.900.900.900.90-
25 Jan 20230.900.900.900.900.90-
24 Jan 20230.900.900.900.900.90-
23 Jan 20230.900.900.900.900.90-
20 Jan 20230.900.900.900.900.90-
19 Jan 20230.900.900.900.900.90-
18 Jan 20230.900.900.900.900.90-
17 Jan 20230.900.900.900.900.90-
16 Jan 20230.900.900.900.900.90-
13 Jan 20230.900.900.900.900.90-
12 Jan 20230.900.900.900.900.90-
11 Jan 20230.900.900.900.900.90-
10 Jan 20230.900.900.900.900.90-
09 Jan 20230.900.900.900.900.90-
06 Jan 20230.900.900.900.900.90-
05 Jan 20230.900.900.900.900.90-
04 Jan 20230.900.900.900.900.90-
03 Jan 20230.900.900.900.900.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...