Belvoir Group (BLV) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Belvoir Group

Date Open High Low Close* Volume
09/08/2022 250.00p 255.00p 250.00p 250.00p 3258
08/08/2022 250.00p 258.00p 248.66p 250.00p 12798
05/08/2022 245.00p 252.00p 244.00p 250.00p 11995
04/08/2022 232.50p 250.00p 232.50p 245.00p 29383
03/08/2022 232.50p 239.90p 232.50p 232.50p 3080
02/08/2022 235.00p 240.00p 232.50p 232.50p 5020
01/08/2022 240.00p 245.00p 235.00p 235.00p 28019
29/07/2022 227.50p 239.00p 226.00p 237.50p 41043
28/07/2022 227.50p 233.80p 226.00p 227.50p 7382
27/07/2022 227.50p 235.00p 227.50p 227.50p 20001
26/07/2022 227.50p 233.80p 225.00p 227.50p 789091
25/07/2022 227.50p 232.00p 225.00p 227.50p 8028
22/07/2022 227.50p 235.00p 223.00p 227.50p 31426
21/07/2022 227.50p 234.00p 227.14p 230.00p 984
20/07/2022 225.00p 235.00p 225.00p 230.00p 10946
19/07/2022 225.00p 230.00p 225.00p 225.00p 10139
18/07/2022 225.00p 230.00p 224.24p 225.00p 27333
15/07/2022 222.50p 230.00p 220.00p 225.00p 13566
14/07/2022 220.00p 230.00p 215.00p 222.50p 29744
13/07/2022 216.00p 229.00p 210.00p 220.00p 32050
12/07/2022 215.00p 221.95p 211.10p 216.00p 9448
11/07/2022 215.00p 220.00p 210.01p 215.00p 57790
08/07/2022 212.50p 220.00p 210.86p 215.00p 25624
07/07/2022 212.50p 215.00p 210.05p 212.50p 19182
06/07/2022 216.00p 218.00p 208.69p 212.50p 36033
05/07/2022 225.00p 226.24p 214.00p 218.00p 16752
04/07/2022 227.50p 230.00p 220.00p 225.00p 20470
01/07/2022 230.00p 232.80p 225.00p 225.00p 12805
30/06/2022 240.00p 240.00p 226.00p 230.00p 32553
29/06/2022 240.00p 241.75p 240.00p 240.00p 2209
28/06/2022 240.00p 240.00p 235.55p 240.00p 16797
27/06/2022 240.00p 242.00p 237.05p 240.00p 12671
24/06/2022 237.50p 245.00p 235.00p 240.00p 36591
23/06/2022 242.50p 243.40p 235.00p 237.50p 14834
22/06/2022 242.50p 244.80p 240.05p 243.00p 21415
21/06/2022 244.00p 245.00p 240.00p 242.50p 19313
20/06/2022 250.50p 250.50p 242.80p 244.00p 31212
17/06/2022 252.50p 253.44p 248.00p 250.50p 41617
16/06/2022 254.00p 257.00p 248.00p 250.00p 56699
15/06/2022 254.00p 257.44p 253.50p 254.00p 15880
14/06/2022 254.00p 257.44p 253.00p 254.00p 41381
13/06/2022 259.50p 260.00p 252.64p 254.00p 60296
10/06/2022 259.50p 261.70p 255.00p 259.50p 41231
09/06/2022 259.50p 261.84p 255.00p 259.50p 9343
08/06/2022 259.50p 262.00p 255.00p 259.00p 224795
07/06/2022 262.50p 265.00p 255.00p 259.50p 18771
06/06/2022 265.00p 267.55p 260.00p 262.50p 21890
03/06/2022 259.50p 275.00p 255.00p 265.00p 55320
02/06/2022 259.50p 275.00p 255.00p 265.00p 55320
01/06/2022 259.50p 275.00p 255.00p 265.00p 55320
31/05/2022 259.50p 264.95p 257.00p 257.00p 9480
30/05/2022 259.50p 264.85p 258.00p 259.50p 15000
27/05/2022 259.50p 264.50p 259.50p 260.00p 13260
26/05/2022 259.50p 264.34p 254.00p 259.50p 239974
25/05/2022 256.00p 260.00p 252.00p 257.00p 16189
24/05/2022 248.50p 257.95p 248.50p 255.00p 68513
23/05/2022 242.50p 248.00p 241.00p 245.00p 1873
20/05/2022 244.00p 248.00p 240.50p 245.00p 7245
19/05/2022 244.00p 245.00p 237.00p 244.00p 175693
18/05/2022 244.00p 244.00p 240.00p 240.00p 20966
17/05/2022 245.00p 245.00p 240.00p 244.00p 27116
16/05/2022 245.00p 245.00p 240.00p 245.00p 26175
13/05/2022 245.00p 245.00p 240.00p 245.00p 24310
12/05/2022 245.00p 250.00p 238.00p 245.00p 18201
11/05/2022 245.50p 248.00p 241.00p 241.00p 49864
10/05/2022 245.50p 245.50p 241.00p 245.50p 73573
09/05/2022 245.50p 245.50p 241.00p 245.50p 73432
06/05/2022 247.50p 250.00p 241.05p 245.50p 99482
05/05/2022 250.00p 250.25p 245.00p 249.00p 14561
04/05/2022 247.50p 252.45p 245.00p 245.00p 55992
03/05/2022 242.50p 250.00p 240.00p 247.50p 48839
02/05/2022 242.50p 244.95p 240.46p 242.50p 21777
29/04/2022 242.50p 244.95p 240.46p 242.50p 21777
28/04/2022 245.00p 245.00p 240.00p 242.50p 19959
27/04/2022 245.00p 245.44p 240.00p 245.00p 18783
26/04/2022 255.00p 255.00p 240.00p 245.00p 48703
25/04/2022 265.00p 265.00p 251.00p 257.50p 22728
22/04/2022 270.00p 270.00p 259.52p 265.00p 100599
21/04/2022 270.00p 270.00p 265.00p 270.00p 7227
20/04/2022 270.00p 270.00p 265.00p 270.00p 9455
19/04/2022 270.00p 270.00p 265.00p 270.00p 123570
18/04/2022 272.50p 275.00p 265.05p 270.00p 13210
15/04/2022 272.50p 275.00p 265.05p 270.00p 13210
14/04/2022 272.50p 275.00p 265.05p 270.00p 13210
13/04/2022 272.50p 273.00p 265.75p 272.50p 16488
12/04/2022 272.50p 280.00p 266.00p 272.50p 49999
11/04/2022 270.00p 280.00p 265.00p 272.50p 54265
08/04/2022 265.00p 275.00p 265.00p 270.00p 176690
07/04/2022 265.00p 270.00p 264.00p 267.50p 70454
06/04/2022 267.50p 275.00p 260.00p 265.00p 129189
05/04/2022 265.00p 275.00p 260.00p 261.00p 95943
04/04/2022 267.50p 274.40p 255.00p 268.00p 194492
01/04/2022 260.00p 265.00p 255.00p 255.00p 55620
31/03/2022 256.00p 262.55p 251.00p 255.00p 38490
30/03/2022 260.00p 265.00p 252.00p 256.00p 41235
29/03/2022 255.00p 265.00p 255.00p 265.00p 82911
28/03/2022 250.00p 260.00p 245.05p 255.00p 29106
25/03/2022 246.50p 255.00p 246.50p 250.00p 15558
24/03/2022 242.50p 250.00p 235.00p 246.50p 34695
23/03/2022 245.00p 250.00p 241.15p 242.50p 29978
22/03/2022 245.00p 250.00p 243.16p 245.00p 16413
21/03/2022 240.00p 250.00p 240.00p 245.00p 24110
18/03/2022 240.00p 245.00p 240.00p 240.00p 13522
17/03/2022 240.00p 245.00p 238.22p 244.00p 15751
16/03/2022 240.00p 245.00p 238.55p 242.00p 1037150
15/03/2022 242.50p 245.00p 237.70p 240.00p 15314
14/03/2022 240.00p 250.00p 239.00p 242.50p 52842
11/03/2022 242.50p 250.00p 240.00p 240.00p 56213
10/03/2022 230.00p 245.00p 230.00p 245.00p 29849
09/03/2022 226.00p 235.00p 225.00p 230.00p 137168
08/03/2022 222.50p 228.24p 220.00p 225.00p 44499
07/03/2022 232.50p 240.00p 210.00p 222.50p 148966
04/03/2022 242.50p 242.74p 230.00p 235.00p 1321938
03/03/2022 242.50p 243.00p 240.00p 240.00p 24007
02/03/2022 235.00p 255.00p 235.00p 242.50p 72954
01/03/2022 235.00p 240.00p 235.00p 235.00p 31457
28/02/2022 235.00p 244.00p 232.66p 235.00p 30971
25/02/2022 235.00p 240.00p 230.00p 240.00p 34068
24/02/2022 232.50p 239.95p 226.00p 232.50p 18762
23/02/2022 240.00p 244.50p 237.00p 240.00p 21457
22/02/2022 240.00p 244.90p 230.00p 240.00p 37434
21/02/2022 250.00p 250.00p 240.78p 244.00p 54900
18/02/2022 252.50p 252.74p 246.00p 250.00p 50194
17/02/2022 255.00p 255.80p 248.00p 250.00p 70184
16/02/2022 242.50p 255.00p 235.00p 255.00p 79117
15/02/2022 242.50p 248.00p 235.86p 240.00p 36483
14/02/2022 250.00p 255.00p 236.15p 240.00p 47495
11/02/2022 250.00p 259.00p 248.00p 250.00p 34536
10/02/2022 250.00p 255.00p 249.06p 250.00p 52627
09/02/2022 255.00p 260.00p 250.00p 255.00p 127008
08/02/2022 255.00p 258.00p 250.68p 255.00p 59832
07/02/2022 260.00p 265.00p 250.00p 255.00p 27553
04/02/2022 260.00p 265.00p 255.10p 265.00p 19494
03/02/2022 260.00p 260.00p 256.50p 260.00p 13768
02/02/2022 260.00p 265.00p 256.50p 260.00p 51912
01/02/2022 260.00p 265.00p 259.00p 265.00p 29122
31/01/2022 245.00p 265.00p 245.00p 262.00p 108725
28/01/2022 245.00p 245.00p 236.05p 241.00p 63485
27/01/2022 246.50p 246.50p 240.00p 245.00p 39468
26/01/2022 235.00p 247.44p 235.00p 246.50p 60981
25/01/2022 235.00p 240.00p 230.00p 235.00p 28544
24/01/2022 240.00p 245.00p 230.88p 235.00p 48547
21/01/2022 253.50p 256.00p 240.25p 242.50p 59103
20/01/2022 252.50p 255.00p 251.25p 253.50p 18729
19/01/2022 257.50p 260.00p 250.80p 252.50p 14600
18/01/2022 257.50p 257.50p 253.00p 257.50p 74857
17/01/2022 257.50p 257.50p 255.00p 257.50p 12576
14/01/2022 257.50p 258.00p 255.00p 257.50p 15270
13/01/2022 260.50p 263.00p 252.25p 257.50p 39952
12/01/2022 261.00p 263.00p 255.05p 260.50p 28738
10/01/2022 264.00p 268.00p 257.00p 262.00p 42011
07/01/2022 267.50p 269.00p 260.00p 264.00p 33644
06/01/2022 270.00p 271.35p 264.00p 267.50p 69869
05/01/2022 265.00p 275.00p 264.32p 270.00p 56995
04/01/2022 262.00p 269.00p 260.00p 265.00p 40701
03/01/2022 258.00p 267.00p 258.00p 262.00p 18436
31/12/2021 258.00p 267.00p 258.00p 262.00p 18436
30/12/2021 257.00p 261.00p 255.20p 257.00p 14484
29/12/2021 259.00p 263.00p 255.05p 257.00p 44836
28/12/2021 255.00p 263.00p 255.00p 259.00p 9147
27/12/2021 255.00p 263.00p 255.00p 259.00p 9147
24/12/2021 255.00p 263.00p 255.00p 259.00p 9147
23/12/2021 248.00p 260.00p 248.00p 255.00p 48497
22/12/2021 240.00p 253.00p 237.70p 248.00p 33627
21/12/2021 240.00p 245.00p 235.53p 240.00p 15090
20/12/2021 240.00p 245.00p 236.00p 240.00p 13370
17/12/2021 238.50p 245.00p 235.00p 240.00p 11089
16/12/2021 238.50p 241.90p 235.00p 238.50p 37217
15/12/2021 249.00p 250.44p 235.00p 238.50p 39432
14/12/2021 254.00p 254.00p 241.00p 249.00p 35179
13/12/2021 258.50p 260.00p 251.00p 254.00p 37771
10/12/2021 258.50p 262.00p 258.00p 258.50p 20818
09/12/2021 259.50p 265.00p 257.10p 260.00p 48234
08/12/2021 272.00p 274.00p 253.59p 259.50p 148671
07/12/2021 274.50p 278.00p 270.00p 272.00p 49598
06/12/2021 272.00p 280.00p 270.00p 274.50p 60620
03/12/2021 260.00p 278.00p 260.00p 278.00p 61810
02/12/2021 246.00p 270.00p 242.96p 263.00p 311132
01/12/2021 239.00p 241.00p 235.00p 239.00p 99810
30/11/2021 239.00p 240.00p 235.00p 239.00p 38427
29/11/2021 233.00p 242.00p 231.00p 239.00p 67357
26/11/2021 236.50p 242.50p 230.00p 233.00p 118905
25/11/2021 244.50p 245.00p 238.50p 240.50p 63340
24/11/2021 240.50p 248.50p 240.36p 244.50p 142979
23/11/2021 242.00p 250.00p 240.25p 240.50p 32288
22/11/2021 254.00p 255.80p 237.00p 243.00p 126815
19/11/2021 251.00p 257.99p 247.00p 254.00p 91068
18/11/2021 262.50p 265.00p 245.00p 251.00p 156423
17/11/2021 265.00p 265.00p 260.00p 262.50p 46252
16/11/2021 265.00p 265.00p 260.00p 265.00p 69371
15/11/2021 267.50p 270.00p 260.00p 265.00p 26103
12/11/2021 270.00p 271.85p 265.00p 267.50p 17056
11/11/2021 270.00p 271.99p 265.06p 270.00p 22943
10/11/2021 270.00p 273.00p 265.06p 270.00p 16280
09/11/2021 270.00p 274.95p 267.25p 270.00p 42421
08/11/2021 270.00p 275.00p 270.00p 270.00p 26460
05/11/2021 267.50p 275.00p 265.00p 270.00p 83772
04/11/2021 271.50p 275.00p 260.00p 265.00p 58452
03/11/2021 263.50p 275.00p 258.12p 271.50p 169362
02/11/2021 262.50p 267.00p 257.00p 263.50p 47678

*Close Price adjusted for both dividends and splits