Belluscura plc (BELL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.00 | 0.00 | 0.00 | 15.50 | 15.50 | 400,000 |
| Jun 24, 2024 | 16.25 | 18.00 | 15.00 | 16.50 | 16.50 | 103,001 |
| Jun 21, 2024 | 15.00 | 17.94 | 15.00 | 15.00 | 15.00 | 132,954 |
| Jun 20, 2024 | 13.00 | 15.75 | 13.00 | 15.50 | 15.50 | 185,681 |
| Jun 19, 2024 | 13.00 | 13.90 | 12.02 | 13.00 | 13.00 | 39,833 |
| Jun 18, 2024 | 13.00 | 14.00 | 12.02 | 13.00 | 13.00 | 7,443 |
| Jun 17, 2024 | 12.50 | 14.00 | 11.70 | 13.00 | 13.00 | 63,633 |
| Jun 14, 2024 | 12.50 | 13.97 | 11.70 | 12.50 | 12.50 | 1,298 |
| Jun 13, 2024 | 12.50 | 13.85 | 11.00 | 12.50 | 12.50 | 9,189 |
| Jun 12, 2024 | 9.00 | 13.00 | 8.52 | 12.50 | 12.50 | 451,866 |
| Jun 11, 2024 | 12.50 | 13.00 | 10.30 | 12.00 | 12.00 | 18,096 |
| Jun 10, 2024 | 12.50 | 12.59 | 12.01 | 12.50 | 12.50 | 472 |
| Jun 07, 2024 | 12.75 | 13.39 | 12.05 | 12.50 | 12.50 | 168,668 |
| Jun 06, 2024 | 13.50 | 13.00 | 12.50 | 12.75 | 12.75 | 107,187 |
| Jun 05, 2024 | 13.50 | 15.00 | 13.02 | 13.50 | 13.50 | 266,859 |
| Jun 04, 2024 | 13.25 | 15.00 | 12.50 | 13.50 | 13.50 | 51,799 |
| Jun 03, 2024 | 13.25 | 13.98 | 13.94 | 13.25 | 13.25 | 1,134 |
| May 31, 2024 | 13.25 | 14.00 | 12.00 | 13.25 | 13.25 | 269,004 |
| May 30, 2024 | 14.75 | 14.01 | 12.97 | 13.25 | 13.25 | 64,926 |
| May 29, 2024 | 15.00 | 15.35 | 14.22 | 14.75 | 14.75 | 31,599 |
| May 28, 2024 | 15.75 | 16.40 | 15.00 | 15.00 | 15.00 | 120,422 |
| May 24, 2024 | 16.50 | 16.99 | 15.00 | 15.75 | 15.75 | 47,486 |
| May 23, 2024 | 15.25 | 17.70 | 13.95 | 16.50 | 16.50 | 257,986 |
| May 22, 2024 | 15.50 | 16.48 | 14.00 | 15.25 | 15.25 | 73,897 |
| May 21, 2024 | 16.75 | 17.50 | 14.50 | 15.50 | 15.50 | 215,354 |
| May 20, 2024 | 17.25 | 18.00 | 16.53 | 16.75 | 16.75 | 359,565 |
| May 17, 2024 | 15.75 | 18.00 | 14.50 | 17.25 | 17.25 | 839,472 |
| May 16, 2024 | 12.25 | 16.50 | 11.85 | 15.75 | 15.75 | 1,721,707 |
| May 15, 2024 | 10.25 | 13.00 | 10.33 | 12.25 | 12.25 | 773,323 |
| May 14, 2024 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 135,507 |
| May 13, 2024 | 10.25 | 11.00 | 9.26 | 10.25 | 10.25 | 190,250 |
| May 10, 2024 | 9.50 | 10.98 | 9.00 | 10.25 | 10.25 | 273,223 |
| May 09, 2024 | 8.00 | 10.00 | 8.00 | 9.50 | 9.50 | 341,922 |
| May 08, 2024 | 8.00 | 8.50 | 7.89 | 8.00 | 8.00 | 17,525 |
| May 07, 2024 | 7.75 | 8.45 | 7.53 | 8.00 | 8.00 | 242,741 |
| May 03, 2024 | 7.50 | 7.99 | 7.75 | 7.75 | 7.75 | 81,596 |
| May 02, 2024 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 152,616 |
| May 01, 2024 | 7.25 | 7.49 | 7.01 | 7.25 | 7.25 | 271,896 |
| Apr 30, 2024 | 7.75 | 7.51 | 7.00 | 7.25 | 7.25 | 454,931 |
| Apr 29, 2024 | 7.75 | 8.50 | 7.50 | 7.75 | 7.75 | 281,009 |
| Apr 26, 2024 | 7.75 | 8.48 | 7.08 | 7.75 | 7.75 | 99,055 |
| Apr 25, 2024 | 7.75 | 7.67 | 7.01 | 7.75 | 7.75 | 74,954 |
| Apr 24, 2024 | 7.50 | 8.50 | 7.32 | 7.75 | 7.75 | 21,108 |
| Apr 23, 2024 | 7.75 | 7.50 | 7.00 | 7.50 | 7.50 | 684,922 |
| Apr 22, 2024 | 7.50 | 8.50 | 7.00 | 7.75 | 7.75 | 592,192 |
| Apr 19, 2024 | 7.75 | 8.17 | 7.50 | 8.00 | 8.00 | 162,981 |
| Apr 18, 2024 | 7.50 | 7.90 | 7.33 | 7.75 | 7.75 | 725,138 |
| Apr 17, 2024 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | 94,083 |
| Apr 16, 2024 | 7.25 | 7.78 | 7.25 | 7.50 | 7.50 | 1,284,183 |
| Apr 15, 2024 | 8.75 | 9.00 | 7.01 | 7.25 | 7.25 | 387,118 |
| Apr 12, 2024 | 9.00 | 11.00 | 7.65 | 9.00 | 9.00 | 221,865 |
| Apr 11, 2024 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | 85,487 |
| Apr 10, 2024 | 9.00 | 9.45 | 8.11 | 9.00 | 9.00 | 174,098 |
| Apr 09, 2024 | 9.00 | 9.98 | 8.11 | 9.00 | 9.00 | 1,665,155 |
| Apr 08, 2024 | 9.25 | 10.00 | 8.10 | 9.00 | 9.00 | 1,147,686 |
| Apr 05, 2024 | 9.50 | 10.00 | 8.10 | 9.25 | 9.25 | 1,201,893 |
| Apr 04, 2024 | 9.75 | 9.57 | 9.10 | 9.50 | 9.50 | 402,000 |
| Apr 03, 2024 | 8.50 | 10.20 | 8.21 | 9.75 | 9.75 | 3,101,343 |
| Apr 02, 2024 | 13.50 | 15.00 | 8.00 | 8.50 | 8.50 | 3,806,649 |
| Mar 28, 2024 | 19.50 | 19.70 | 18.00 | 18.50 | 18.50 | 100,315 |
| Mar 27, 2024 | 19.50 | 19.70 | 19.00 | 19.50 | 19.50 | 179,106 |
| Mar 26, 2024 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | 56,903 |
| Mar 25, 2024 | 20.00 | 19.70 | 19.70 | 20.00 | 20.00 | 2,010 |
| Mar 22, 2024 | 20.00 | 19.87 | 19.02 | 20.00 | 20.00 | 102,950 |
| Mar 21, 2024 | 20.00 | 19.70 | 19.00 | 20.00 | 20.00 | 42,339 |
| Mar 20, 2024 | 20.00 | 19.83 | 19.00 | 20.00 | 20.00 | 81,204 |
| Mar 19, 2024 | 20.00 | 20.40 | 19.00 | 20.00 | 20.00 | 872 |
| Mar 18, 2024 | 20.00 | 20.40 | 19.00 | 20.00 | 20.00 | 24,171 |
| Mar 15, 2024 | 22.50 | 21.00 | 19.00 | 20.00 | 20.00 | 455,121 |
| Mar 14, 2024 | 22.50 | 21.50 | 21.00 | 22.50 | 22.50 | 14,000 |
| Mar 13, 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 126,109 |
| Mar 12, 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 18,007 |
| Mar 11, 2024 | 22.50 | 24.50 | 21.00 | 22.50 | 22.50 | 35,137 |
| Mar 08, 2024 | 22.50 | 23.45 | 21.00 | 22.50 | 22.50 | 1,360 |
| Mar 07, 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 4,889 |
| Mar 06, 2024 | 22.50 | 23.45 | 21.70 | 22.50 | 22.50 | 194,358 |
| Mar 05, 2024 | 22.50 | 21.20 | 21.20 | 22.50 | 22.50 | 22,230 |
| Mar 04, 2024 | 22.50 | 23.67 | 21.00 | 22.50 | 22.50 | 88,921 |
| Mar 01, 2024 | 22.50 | 22.45 | 21.00 | 22.50 | 22.50 | 39,549 |
| Feb 29, 2024 | 22.50 | 23.80 | 21.00 | 22.50 | 22.50 | 103,224 |
| Feb 28, 2024 | 22.50 | 23.67 | 21.00 | 22.50 | 22.50 | 99,002 |
| Feb 27, 2024 | 22.50 | 23.02 | 23.00 | 22.50 | 22.50 | 300,000 |
| Feb 26, 2024 | 22.50 | 24.00 | 21.10 | 22.50 | 22.50 | 82,281 |
| Feb 23, 2024 | 22.50 | 24.00 | 22.50 | 22.50 | 22.50 | 187,004 |
| Feb 22, 2024 | 22.50 | 24.00 | 21.56 | 22.50 | 22.50 | 148,639 |
| Feb 21, 2024 | 24.50 | 24.00 | 21.00 | 22.50 | 22.50 | 696,765 |
| Feb 20, 2024 | 25.50 | 26.45 | 23.00 | 24.50 | 24.50 | 72,451 |
| Feb 19, 2024 | 24.50 | 27.00 | 24.00 | 25.50 | 25.50 | 806,569 |
| Feb 16, 2024 | 24.50 | 26.00 | 23.70 | 24.50 | 24.50 | 180,614 |
| Feb 15, 2024 | 21.50 | 26.00 | 21.00 | 24.50 | 24.50 | 996,508 |
| Feb 14, 2024 | 21.50 | 23.00 | 21.28 | 21.50 | 21.50 | 567,651 |
| Feb 13, 2024 | 20.50 | 22.95 | 20.00 | 21.50 | 21.50 | 267,351 |
| Feb 12, 2024 | 19.50 | 21.25 | 18.60 | 20.00 | 20.00 | 197,166 |
| Feb 09, 2024 | 18.50 | 21.00 | 17.50 | 19.50 | 19.50 | 209,345 |
| Feb 08, 2024 | 18.00 | 19.55 | 17.00 | 18.50 | 18.50 | 15,536 |
| Feb 07, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 45,273 |
| Feb 06, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 203,248 |
| Feb 05, 2024 | 19.50 | 19.90 | 17.35 | 18.00 | 18.00 | 483,388 |
| Feb 02, 2024 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 161,601 |
| Feb 01, 2024 | 19.50 | 20.45 | 18.60 | 19.50 | 19.50 | 43,490 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.