Canada markets closed

Beacon Rise Holdings PLC (BRS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
80.000.00 (0.00%)
At close: 10:53AM BST
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.800.800.800.800.80-
Apr 11, 20240.800.800.800.800.80-
Apr 10, 20240.800.800.800.800.80-
Apr 09, 20240.800.800.800.800.80-
Apr 08, 20240.800.800.800.800.80-
Apr 05, 20240.800.800.800.800.80-
Apr 04, 20240.800.800.800.800.80-
Apr 03, 20240.800.800.800.800.80-
Apr 02, 20240.800.800.800.800.80-
Mar 28, 202480.0080.0080.0080.0080.00-
Mar 27, 202480.0089.8089.8080.0080.00208
Mar 26, 202480.0080.0080.0080.0080.00-
Mar 25, 202480.0080.0080.0080.0080.00-
Mar 22, 202480.0080.0080.0080.0080.00-
Mar 21, 202480.0080.0080.0080.0080.00-
Mar 20, 202480.0080.0080.0080.0080.00-
Mar 19, 202480.0080.0080.0080.0080.00-
Mar 18, 202480.0080.0080.0080.0080.00-
Mar 15, 20240.800.800.800.800.80-
Mar 14, 202480.0080.0080.0080.0080.00-
Mar 13, 202475.0089.4089.4080.0080.001,000
Mar 12, 202475.0075.0075.0075.0075.00-
Mar 11, 202475.0075.0075.0075.0075.00-
Mar 08, 202475.0075.0075.0075.0075.00-
Mar 07, 202475.0075.0075.0075.0075.00-
Mar 06, 202475.0075.0075.0075.0075.00-
Mar 05, 202475.0075.0075.0075.0075.00-
Mar 04, 202475.0075.0075.0075.0075.00-
Mar 01, 20240.750.750.750.750.75-
Feb 29, 20240.750.750.750.750.75-
Feb 28, 20240.750.750.750.750.75-
Feb 27, 20240.750.750.750.750.75-
Feb 26, 20240.750.750.750.750.75-
Feb 23, 20240.750.750.750.750.75-
Feb 22, 20240.750.750.750.750.75-
Feb 21, 20240.750.750.750.750.75-
Feb 20, 20240.750.750.750.750.75-
Feb 19, 20240.750.750.750.750.75-
Feb 16, 20240.750.750.750.750.75-
Feb 15, 20240.750.750.750.750.75-
Feb 14, 20240.750.750.750.750.75-
Feb 13, 20240.750.750.750.750.75-
Feb 12, 20240.750.750.750.750.75-
Feb 09, 20240.750.750.750.750.75-
Feb 08, 20240.750.750.750.750.75-
Feb 07, 20240.750.750.750.750.75-
Feb 06, 20240.750.750.750.750.75-
Feb 05, 20240.750.750.750.750.75-
Feb 02, 20240.750.750.750.750.75-
Feb 01, 20240.750.750.750.750.75-
Jan 31, 20240.750.750.750.750.75-
Jan 30, 20240.750.750.750.750.75-
Jan 29, 20240.750.750.750.750.75-
Jan 26, 20240.750.750.750.750.75-
Jan 25, 20240.750.900.900.750.75500
Jan 24, 20240.750.750.750.750.75-
Jan 23, 20240.750.750.750.750.75-
Jan 22, 20240.750.750.750.750.75-
Jan 19, 20240.750.750.750.750.75-
Jan 18, 20240.750.750.750.750.75-
Jan 17, 20240.750.750.750.750.75-
Jan 16, 20240.750.750.750.750.75-
Jan 15, 20240.750.750.750.750.75-
Jan 12, 20240.750.750.750.750.75-
Jan 11, 20240.750.900.900.750.75500
Jan 10, 20240.750.750.750.750.75-
Jan 09, 20240.750.750.750.750.75-
Jan 08, 20240.750.750.750.750.75-
Jan 05, 20240.750.750.750.750.75-
Jan 04, 20240.750.750.750.750.75-
Jan 03, 20240.700.800.800.750.752,010
Jan 02, 20240.650.800.800.700.701,000
Dec 29, 20230.650.800.800.650.65500
Dec 28, 20230.650.650.650.650.65-
Dec 27, 20230.650.650.650.650.65-
Dec 22, 20230.650.650.650.650.65-
Dec 21, 20230.650.650.650.650.65-
Dec 20, 20230.650.650.650.650.65-
Dec 19, 20230.650.650.650.650.65-
Dec 18, 20230.650.650.650.650.65-
Dec 15, 20230.650.650.650.650.65-
Dec 14, 20230.650.650.650.650.65-
Dec 13, 20230.650.650.650.650.65-
Dec 12, 20230.650.650.650.650.65-
Dec 11, 20230.650.650.650.650.65-
Dec 08, 20230.650.650.650.650.65-
Dec 07, 20230.650.650.650.650.65-
Dec 06, 20230.650.650.650.650.65-
Dec 05, 20230.650.650.650.650.65-
Dec 04, 20230.650.650.650.650.65-
Dec 01, 20230.650.650.650.650.65-
Nov 30, 20230.650.650.650.650.65-
Nov 29, 20230.650.650.650.650.65-
Nov 28, 20230.650.650.650.650.65-
Nov 27, 20230.650.650.650.650.65-
Nov 24, 20230.650.650.650.650.65-
Nov 23, 20230.650.650.650.650.65-
Nov 22, 20230.650.650.650.650.65-
Nov 21, 20230.650.650.650.650.65-
Nov 20, 20230.650.800.800.650.65500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...