Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/11/2021 263.50p 267.00p 261.00p 262.50p 39955
29/10/2021 264.00p 267.00p 260.55p 263.50p 31366
28/10/2021 261.50p 267.00p 258.00p 264.00p 34916
27/10/2021 261.50p 265.00p 258.55p 261.50p 14277
26/10/2021 266.00p 266.44p 258.00p 263.00p 24081
25/10/2021 262.50p 272.00p 262.40p 266.00p 44586
22/10/2021 261.00p 275.00p 257.00p 275.00p 57284
21/10/2021 256.00p 268.00p 254.66p 261.00p 46338
20/10/2021 248.50p 260.00p 248.50p 256.00p 61787
19/10/2021 248.50p 252.00p 247.00p 248.50p 22760
18/10/2021 247.50p 255.00p 245.00p 248.50p 40435
15/10/2021 247.50p 250.00p 246.00p 247.50p 11143
14/10/2021 248.50p 252.00p 241.50p 247.50p 19326
13/10/2021 252.00p 254.80p 246.00p 247.00p 13877
12/10/2021 256.50p 260.00p 248.50p 252.00p 74590
11/10/2021 249.50p 259.00p 249.50p 256.50p 26866
08/10/2021 246.00p 253.00p 246.00p 249.50p 20276
07/10/2021 230.00p 254.00p 230.00p 246.00p 57956
06/10/2021 241.50p 245.00p 221.45p 234.00p 215246
05/10/2021 236.00p 243.00p 235.25p 241.50p 42147
04/10/2021 241.50p 243.00p 229.00p 235.50p 409578
01/10/2021 249.00p 250.00p 238.00p 245.00p 109070
30/09/2021 260.00p 264.00p 245.00p 248.00p 148320
29/09/2021 260.00p 265.00p 255.00p 260.00p 27893
28/09/2021 260.00p 265.00p 258.87p 260.00p 90709
27/09/2021 260.00p 265.00p 258.86p 260.00p 59524
24/09/2021 262.50p 266.51p 255.00p 260.00p 46593
23/09/2021 272.50p 272.50p 249.46p 262.50p 274580
22/09/2021 270.00p 275.00p 266.00p 272.50p 25643
21/09/2021 270.00p 270.00p 260.00p 270.00p 78622
20/09/2021 285.00p 288.00p 266.00p 276.00p 31086
17/09/2021 285.00p 289.10p 281.40p 285.00p 23044
16/09/2021 282.50p 290.00p 275.00p 285.00p 38121
15/09/2021 280.00p 289.90p 280.00p 285.00p 125475
14/09/2021 275.00p 285.00p 273.41p 280.00p 56566
13/09/2021 275.00p 278.00p 272.66p 275.00p 31228
10/09/2021 272.50p 280.00p 270.00p 275.00p 101149
09/09/2021 261.50p 275.00p 258.25p 272.50p 253101
08/09/2021 267.50p 268.45p 254.96p 262.50p 211938
07/09/2021 259.00p 275.00p 258.00p 275.00p 124191
06/09/2021 288.50p 294.35p 250.00p 261.00p 1704250
03/09/2021 285.00p 285.00p 275.00p 280.00p 143453
02/09/2021 308.00p 310.00p 276.05p 283.00p 219705
01/09/2021 316.00p 320.00p 306.00p 308.00p 85183
31/08/2021 320.00p 325.40p 314.16p 314.50p 38480
30/08/2021 305.00p 325.99p 302.06p 320.00p 39138
27/08/2021 305.00p 325.99p 302.06p 320.00p 39138
26/08/2021 297.50p 309.00p 296.21p 305.00p 40080
25/08/2021 300.00p 304.00p 293.86p 304.00p 69133
24/08/2021 304.00p 308.00p 290.00p 300.00p 98760
23/08/2021 307.50p 314.00p 299.42p 300.00p 38208
20/08/2021 313.50p 315.00p 305.00p 307.50p 33283
19/08/2021 320.50p 323.00p 307.00p 313.50p 40603
18/08/2021 321.00p 324.00p 317.01p 320.50p 94611
17/08/2021 320.00p 325.00p 318.50p 321.00p 25361
16/08/2021 321.00p 323.00p 317.25p 320.00p 93471
13/08/2021 310.50p 325.00p 310.50p 321.00p 86105
12/08/2021 312.50p 315.00p 306.00p 310.50p 61968
11/08/2021 310.50p 315.00p 308.55p 315.00p 38625
10/08/2021 297.00p 315.00p 295.60p 310.50p 111465
09/08/2021 298.50p 305.00p 290.50p 298.00p 194001
06/08/2021 298.50p 305.00p 295.00p 300.00p 12807
05/08/2021 298.50p 302.00p 296.00p 298.50p 28759
04/08/2021 302.50p 305.00p 295.00p 300.00p 65490
03/08/2021 310.00p 313.50p 300.10p 302.50p 137507
02/08/2021 285.00p 297.00p 280.00p 296.00p 64040
30/07/2021 292.50p 292.50p 265.00p 284.00p 76337
29/07/2021 300.50p 304.00p 279.72p 294.00p 196482
28/07/2021 287.50p 312.00p 287.35p 302.00p 234302
27/07/2021 282.00p 290.00p 278.80p 287.50p 67892
26/07/2021 262.50p 283.80p 262.50p 282.00p 89617
23/07/2021 261.50p 265.00p 260.00p 262.50p 77728
22/07/2021 252.50p 263.00p 250.00p 261.50p 105681
21/07/2021 252.50p 255.00p 252.50p 252.50p 27430
20/07/2021 252.50p 254.75p 252.50p 252.50p 44252
19/07/2021 252.50p 255.00p 245.00p 252.50p 115097
16/07/2021 250.00p 255.00p 247.00p 252.00p 56436
15/07/2021 248.50p 255.00p 247.55p 250.00p 36278
14/07/2021 250.00p 252.00p 245.50p 251.00p 44716
13/07/2021 249.00p 252.00p 238.25p 250.00p 287520
12/07/2021 257.50p 259.40p 245.00p 249.00p 97731
09/07/2021 258.50p 260.00p 255.00p 257.50p 52771
08/07/2021 259.00p 262.00p 256.00p 258.50p 301792
07/07/2021 255.50p 265.00p 252.00p 262.00p 135306
06/07/2021 252.00p 259.00p 251.60p 259.00p 94278
05/07/2021 249.00p 254.00p 246.00p 252.00p 113830
02/07/2021 240.00p 250.00p 240.00p 249.00p 99550
01/07/2021 242.00p 243.34p 238.00p 240.00p 62974
30/06/2021 245.00p 248.00p 238.55p 240.00p 54625
29/06/2021 245.50p 248.00p 242.00p 245.00p 53426
28/06/2021 247.50p 250.00p 240.50p 245.50p 60611
25/06/2021 248.50p 250.00p 242.00p 247.50p 21173
24/06/2021 248.50p 248.88p 245.10p 248.50p 22590
23/06/2021 249.50p 252.00p 245.00p 248.50p 28632
22/06/2021 249.50p 250.00p 247.65p 249.50p 48674
21/06/2021 249.50p 252.00p 248.00p 249.50p 80081
18/06/2021 248.50p 251.81p 245.00p 249.50p 55446
17/06/2021 248.50p 251.99p 245.55p 248.50p 69780
16/06/2021 248.50p 251.99p 247.50p 248.50p 56545
15/06/2021 247.50p 251.99p 232.00p 248.50p 101452
14/06/2021 245.50p 249.00p 245.50p 247.50p 26121
11/06/2021 243.50p 250.00p 240.00p 245.50p 301811
10/06/2021 235.50p 248.00p 230.00p 242.50p 1750232
09/06/2021 236.00p 237.00p 234.00p 235.50p 127092
08/06/2021 243.50p 243.50p 235.00p 236.00p 139794
07/06/2021 246.50p 250.00p 240.00p 244.00p 126772
04/06/2021 245.00p 250.00p 243.00p 246.50p 89618
03/06/2021 246.50p 249.15p 242.00p 245.00p 260396
02/06/2021 246.50p 249.65p 243.00p 246.50p 99773
01/06/2021 246.50p 250.00p 244.15p 246.50p 78858
31/05/2021 246.50p 250.00p 244.75p 249.00p 156201
28/05/2021 246.50p 250.00p 244.75p 249.00p 138701
27/05/2021 245.00p 254.00p 240.50p 250.00p 446823
26/05/2021 235.00p 237.40p 233.00p 233.00p 66678
25/05/2021 233.50p 238.00p 232.00p 235.00p 198341
24/05/2021 227.00p 235.00p 225.50p 233.50p 38388
21/05/2021 227.50p 231.49p 224.02p 227.00p 105340
20/05/2021 227.50p 227.50p 225.00p 227.50p 25181
19/05/2021 227.50p 228.75p 225.00p 227.50p 84484
18/05/2021 229.50p 230.25p 222.00p 227.00p 601841
17/05/2021 226.00p 235.00p 226.00p 230.00p 131184
14/05/2021 222.00p 230.00p 220.00p 226.00p 306106
13/05/2021 216.50p 217.00p 210.80p 222.00p 137413
12/05/2021 212.50p 217.00p 210.00p 215.00p 221837
11/05/2021 214.00p 218.00p 210.00p 218.00p 89531
10/05/2021 216.50p 218.00p 210.40p 214.00p 32236
07/05/2021 219.00p 219.75p 213.00p 215.00p 74426
06/05/2021 219.00p 223.00p 215.40p 223.00p 102634
05/05/2021 219.00p 220.00p 215.00p 219.00p 68440
04/05/2021 217.50p 222.90p 217.50p 219.00p 82614
03/05/2021 217.50p 219.00p 210.00p 217.50p 110949
30/04/2021 217.50p 219.00p 210.00p 217.50p 110949
29/04/2021 217.50p 220.00p 216.75p 217.50p 286901
28/04/2021 216.00p 218.50p 214.50p 217.50p 84016
27/04/2021 214.00p 218.00p 214.00p 216.00p 117783
26/04/2021 214.00p 217.50p 210.00p 214.00p 30924
23/04/2021 212.50p 217.95p 210.00p 214.00p 48416
22/04/2021 207.50p 214.50p 206.51p 210.00p 37123
21/04/2021 202.50p 210.00p 200.00p 207.50p 85321
20/04/2021 213.50p 217.00p 190.00p 210.00p 4174115
19/04/2021 208.50p 217.00p 208.50p 213.50p 100072
16/04/2021 207.50p 211.00p 205.00p 208.50p 136732
15/04/2021 208.50p 210.00p 205.00p 210.00p 73962
14/04/2021 209.00p 210.10p 205.00p 208.50p 76351
13/04/2021 210.00p 215.00p 208.00p 209.00p 185170
12/04/2021 215.00p 219.00p 205.65p 210.00p 347221
09/04/2021 209.00p 210.20p 204.08p 209.00p 41684
08/04/2021 209.00p 214.00p 204.05p 209.00p 42418
07/04/2021 207.50p 211.90p 207.20p 209.00p 69641
06/04/2021 205.50p 210.90p 204.00p 210.00p 65809
05/04/2021 202.00p 209.90p 199.70p 205.50p 108710
02/04/2021 202.00p 209.90p 199.70p 205.50p 108710
01/04/2021 202.00p 209.90p 199.70p 205.50p 108710
31/03/2021 199.00p 201.10p 199.00p 199.00p 61442
30/03/2021 199.00p 201.55p 197.23p 199.00p 25728
29/03/2021 198.00p 202.00p 197.00p 199.00p 23174
26/03/2021 196.00p 200.00p 195.32p 198.00p 25243
25/03/2021 196.00p 200.00p 192.75p 196.00p 21502
24/03/2021 191.50p 200.00p 191.00p 196.00p 36747
23/03/2021 183.50p 195.00p 183.50p 190.00p 38867
22/03/2021 181.50p 184.98p 180.75p 183.50p 34973
19/03/2021 181.50p 184.70p 178.00p 181.50p 22747
18/03/2021 182.50p 184.90p 180.00p 180.00p 10167
17/03/2021 180.00p 184.00p 179.66p 182.50p 12959
16/03/2021 181.00p 185.00p 177.50p 180.00p 13841
15/03/2021 178.00p 184.98p 177.00p 181.00p 24978
12/03/2021 174.50p 179.00p 174.06p 178.00p 12072
11/03/2021 174.50p 179.00p 173.74p 174.50p 9987
10/03/2021 173.00p 178.50p 173.00p 174.50p 8111
09/03/2021 171.00p 175.00p 171.00p 172.00p 12301
08/03/2021 170.00p 175.00p 169.00p 171.00p 18587
05/03/2021 170.00p 174.44p 167.00p 170.00p 5667
04/03/2021 169.00p 175.00p 168.66p 170.00p 26759
03/03/2021 166.00p 172.44p 166.00p 168.00p 28273
02/03/2021 166.00p 168.45p 162.00p 166.00p 28565
01/03/2021 167.00p 167.10p 164.90p 167.00p 25443
26/02/2021 167.00p 167.20p 164.02p 167.00p 30371
25/02/2021 167.00p 167.74p 165.44p 167.00p 7342
24/02/2021 167.00p 168.00p 164.44p 167.00p 29285
23/02/2021 170.00p 170.42p 161.00p 164.50p 48376
22/02/2021 175.00p 175.00p 167.00p 170.00p 63015
19/02/2021 177.50p 178.00p 173.00p 175.00p 26181
18/02/2021 179.50p 180.98p 175.02p 177.50p 15335
17/02/2021 179.50p 181.09p 176.55p 179.50p 39561
16/02/2021 179.50p 181.44p 173.00p 173.00p 28136
15/02/2021 179.50p 182.00p 176.55p 179.50p 17186
12/02/2021 179.50p 185.00p 178.85p 180.00p 44907
11/02/2021 180.00p 184.00p 176.00p 179.50p 100229
10/02/2021 177.50p 183.75p 177.50p 180.00p 161128
09/02/2021 177.50p 180.00p 176.00p 176.00p 19714
08/02/2021 177.50p 179.50p 175.77p 177.50p 14611
05/02/2021 175.50p 180.00p 174.00p 180.00p 45251
04/02/2021 177.00p 179.34p 175.00p 175.50p 24078
03/02/2021 177.00p 180.00p 174.50p 180.00p 153084
02/02/2021 175.00p 180.00p 174.20p 177.00p 59411
01/02/2021 172.50p 177.90p 172.15p 175.00p 19110
29/01/2021 172.50p 173.65p 170.30p 172.50p 29261
28/01/2021 177.00p 188.00p 170.00p 173.50p 126966
27/01/2021 172.50p 174.98p 170.00p 170.00p 21919
26/01/2021 171.50p 174.98p 169.82p 172.50p 16466

*Close Price adjusted for both dividends and splits