Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/03/2024 278.00p 279.00p 279.00p 279.00p 0
06/03/2024 278.00p 282.40p 274.00p 279.00p 163942
05/03/2024 275.00p 281.44p 270.00p 278.00p 46176
04/03/2024 275.00p 279.00p 270.00p 275.00p 10317
01/03/2024 277.50p 280.00p 270.00p 275.00p 39209
29/02/2024 280.00p 281.35p 275.00p 277.50p 37393
28/02/2024 280.00p 284.50p 275.00p 280.00p 29459
27/02/2024 282.50p 285.00p 275.50p 280.00p 59934
26/02/2024 281.00p 285.00p 280.00p 282.50p 45136
23/02/2024 278.50p 282.00p 275.00p 281.00p 23285
22/02/2024 278.50p 283.00p 278.50p 282.00p 22547
21/02/2024 278.50p 282.00p 278.50p 278.50p 5357
20/02/2024 278.50p 282.00p 275.00p 282.00p 6440
19/02/2024 278.50p 282.00p 277.51p 280.00p 17383
16/02/2024 275.00p 280.00p 275.00p 279.00p 90051
15/02/2024 275.00p 280.00p 270.00p 275.00p 17509
14/02/2024 275.00p 277.33p 274.08p 277.00p 104506
13/02/2024 275.00p 280.00p 271.55p 275.00p 47333
12/02/2024 273.00p 280.00p 270.00p 275.00p 31137
09/02/2024 273.00p 277.00p 268.00p 273.00p 33928
08/02/2024 271.00p 275.00p 268.00p 273.00p 50816
07/02/2024 270.00p 275.00p 266.00p 271.00p 109363
06/02/2024 269.00p 275.00p 261.00p 269.00p 58824
05/02/2024 270.00p 275.00p 263.00p 269.00p 15468
02/02/2024 270.00p 273.19p 260.00p 270.00p 27243
01/02/2024 262.50p 273.80p 262.50p 270.00p 97855
31/01/2024 260.00p 265.00p 255.00p 262.50p 9529
30/01/2024 259.00p 265.00p 259.00p 262.00p 131360
29/01/2024 259.00p 265.00p 253.00p 259.00p 47789
26/01/2024 259.00p 265.00p 253.00p 260.00p 97708
25/01/2024 256.50p 265.00p 256.50p 258.00p 109246
24/01/2024 256.50p 260.00p 253.00p 260.00p 42966
23/01/2024 256.00p 260.00p 256.00p 256.50p 22909
22/01/2024 256.00p 260.00p 252.00p 256.00p 138696
19/01/2024 250.00p 260.00p 250.00p 258.00p 94483
18/01/2024 245.00p 254.90p 240.00p 250.00p 103549
17/01/2024 243.50p 250.00p 240.00p 245.00p 49601
16/01/2024 243.50p 247.00p 243.11p 245.00p 125070
15/01/2024 243.50p 247.00p 242.20p 245.00p 254471
12/01/2024 243.50p 247.00p 240.00p 243.00p 467048
11/01/2024 255.00p 255.00p 240.00p 245.00p 214478
10/01/2024 265.00p 270.00p 249.14p 256.00p 477105
09/01/2024 259.00p 263.00p 250.00p 256.50p 38596
08/01/2024 259.00p 260.80p 259.00p 259.00p 6060
05/01/2024 259.00p 263.00p 255.00p 259.00p 16913
04/01/2024 259.00p 263.00p 255.00p 259.00p 10630
03/01/2024 259.00p 261.74p 257.87p 259.00p 7490
02/01/2024 259.00p 263.00p 255.00p 259.00p 18219
29/12/2023 259.00p 261.74p 255.50p 259.00p 3804
28/12/2023 260.00p 268.00p 255.00p 255.00p 11557
27/12/2023 260.00p 263.00p 252.00p 263.00p 3691
22/12/2023 258.00p 262.88p 248.00p 260.00p 29016
21/12/2023 251.50p 262.00p 251.50p 258.00p 70507
20/12/2023 251.50p 255.00p 249.50p 251.50p 46344
19/12/2023 252.50p 255.00p 248.01p 251.50p 37943
18/12/2023 251.50p 255.00p 248.00p 252.50p 21592
15/12/2023 251.50p 251.74p 248.15p 251.50p 10205
14/12/2023 251.50p 255.00p 247.00p 251.50p 53877
13/12/2023 251.50p 255.00p 250.00p 251.50p 47911
12/12/2023 251.50p 251.50p 249.50p 250.00p 58482
11/12/2023 252.50p 254.75p 250.01p 251.50p 4995
08/12/2023 255.00p 255.00p 246.10p 250.00p 49925
07/12/2023 257.50p 260.00p 250.00p 250.00p 44997
06/12/2023 250.00p 260.22p 250.00p 255.00p 72508
05/12/2023 250.00p 255.00p 245.00p 255.00p 23403
04/12/2023 250.00p 255.00p 247.20p 255.00p 16406
01/12/2023 250.00p 255.00p 245.00p 250.00p 4654
30/11/2023 250.00p 250.00p 245.00p 250.00p 22899
29/11/2023 250.00p 250.45p 245.60p 250.00p 31842
28/11/2023 250.00p 254.00p 245.25p 250.00p 37650
27/11/2023 250.00p 252.50p 247.60p 250.00p 10145
24/11/2023 250.00p 255.00p 248.67p 250.00p 9000
23/11/2023 250.00p 255.00p 248.10p 250.00p 8183
22/11/2023 250.00p 255.00p 247.57p 250.00p 9972
21/11/2023 250.00p 255.00p 245.00p 250.00p 19434
20/11/2023 252.50p 255.00p 246.06p 250.00p 9262
17/11/2023 247.50p 255.00p 247.50p 255.00p 44556
16/11/2023 247.50p 249.75p 245.00p 247.50p 11567
15/11/2023 242.50p 249.75p 241.50p 247.50p 57421
14/11/2023 241.50p 245.00p 239.12p 244.00p 47517
13/11/2023 239.00p 245.00p 235.00p 241.50p 44601
10/11/2023 239.00p 240.00p 238.01p 239.00p 43591
09/11/2023 241.00p 242.45p 237.00p 239.00p 18529
08/11/2023 240.00p 242.45p 235.20p 241.00p 23064
07/11/2023 238.50p 244.00p 236.25p 244.00p 51637
06/11/2023 238.50p 241.85p 236.00p 238.50p 4837
03/11/2023 235.00p 240.00p 230.00p 240.00p 65333
02/11/2023 235.00p 235.00p 230.00p 235.00p 20899
01/11/2023 232.50p 236.00p 230.00p 235.00p 42366
31/10/2023 232.50p 235.00p 230.00p 230.00p 32494
30/10/2023 232.50p 234.95p 231.15p 232.50p 207169
27/10/2023 234.50p 235.00p 230.00p 232.50p 33782
26/10/2023 234.50p 236.44p 233.80p 234.50p 3090
25/10/2023 230.00p 238.50p 230.00p 234.50p 62795
24/10/2023 227.50p 235.00p 227.50p 230.00p 30363
23/10/2023 227.50p 229.45p 227.50p 227.50p 5625
20/10/2023 230.00p 233.00p 225.00p 233.00p 19586
19/10/2023 232.50p 233.50p 222.00p 232.50p 38296
18/10/2023 230.00p 235.00p 226.00p 232.50p 55465
17/10/2023 232.50p 235.00p 227.50p 233.00p 53407
16/10/2023 221.00p 234.00p 221.00p 232.50p 148431
13/10/2023 221.00p 225.00p 221.00p 221.00p 9140
12/10/2023 221.00p 225.00p 221.00p 221.00p 4518
11/10/2023 221.00p 224.60p 221.00p 221.00p 122713
10/10/2023 221.00p 223.00p 220.08p 221.00p 30447
09/10/2023 221.00p 225.00p 220.55p 221.00p 1419
06/10/2023 221.00p 223.39p 217.00p 221.00p 3729
05/10/2023 221.00p 223.45p 220.00p 221.00p 17423
04/10/2023 221.50p 225.00p 217.05p 221.00p 56065
03/10/2023 217.50p 225.00p 215.00p 218.00p 1039481
02/10/2023 220.00p 225.00p 212.00p 217.50p 13750
29/09/2023 221.00p 225.00p 215.00p 220.00p 14420
28/09/2023 221.00p 225.00p 217.00p 221.00p 1559
27/09/2023 223.50p 227.00p 217.00p 221.00p 8033
26/09/2023 223.50p 225.00p 220.00p 223.50p 14835
25/09/2023 226.00p 230.00p 220.00p 223.50p 20887
22/09/2023 226.00p 230.00p 222.00p 226.00p 8295
21/09/2023 230.00p 232.60p 221.00p 226.00p 81049
20/09/2023 230.00p 234.00p 227.16p 230.00p 9206
19/09/2023 230.00p 235.00p 225.00p 230.00p 16861
18/09/2023 229.00p 235.00p 225.00p 235.00p 35313
15/09/2023 229.00p 232.95p 227.00p 229.00p 37816
14/09/2023 231.50p 233.00p 226.00p 229.00p 11104
13/09/2023 233.00p 236.30p 231.55p 233.50p 53852
12/09/2023 233.00p 234.00p 228.00p 233.00p 196997
11/09/2023 235.00p 240.00p 230.00p 233.00p 31300
08/09/2023 235.00p 240.00p 232.19p 235.00p 2708
07/09/2023 235.00p 240.00p 231.50p 235.00p 41772
06/09/2023 237.00p 243.00p 232.55p 235.00p 82431
05/09/2023 230.00p 240.00p 230.00p 237.00p 39156
04/09/2023 220.00p 230.00p 220.00p 228.50p 79100
01/09/2023 217.50p 225.00p 217.50p 220.00p 44529
31/08/2023 215.00p 220.00p 210.00p 218.00p 126083
30/08/2023 215.00p 220.00p 210.00p 215.00p 3834
29/08/2023 215.00p 218.45p 212.50p 215.00p 18483
25/08/2023 215.00p 218.45p 211.00p 215.00p 16630
24/08/2023 215.00p 218.90p 212.00p 215.00p 27709
23/08/2023 214.00p 219.71p 210.00p 215.00p 42874
22/08/2023 205.00p 214.95p 205.00p 212.00p 38239
21/08/2023 217.50p 217.50p 201.55p 207.00p 56318
18/08/2023 220.00p 223.45p 215.00p 217.50p 22057
17/08/2023 220.00p 225.00p 218.30p 220.00p 8742
16/08/2023 220.00p 225.00p 215.00p 220.00p 14952
15/08/2023 220.00p 223.78p 217.60p 220.00p 13272
14/08/2023 215.50p 222.89p 213.00p 220.00p 41015
11/08/2023 215.50p 219.00p 211.83p 215.50p 37018
10/08/2023 210.00p 218.00p 210.00p 214.00p 14582
09/08/2023 207.50p 215.45p 205.00p 210.00p 30809
08/08/2023 205.00p 210.00p 202.00p 206.00p 15699
07/08/2023 205.00p 210.00p 203.36p 205.00p 12571
04/08/2023 204.00p 210.00p 204.00p 205.00p 13416
03/08/2023 192.50p 208.00p 191.00p 208.00p 92913
02/08/2023 192.50p 195.00p 190.00p 192.50p 17918
01/08/2023 192.50p 195.00p 190.00p 190.00p 29608
31/07/2023 192.50p 194.95p 190.00p 190.00p 24606
28/07/2023 191.00p 195.00p 188.55p 191.00p 19098
27/07/2023 186.00p 193.44p 183.55p 191.00p 45068
26/07/2023 184.50p 190.00p 182.00p 186.00p 50315
25/07/2023 186.00p 187.00p 184.50p 184.50p 124985
24/07/2023 191.50p 192.44p 185.00p 186.50p 37648
21/07/2023 196.00p 196.95p 190.00p 191.50p 57710
20/07/2023 198.50p 200.00p 194.00p 194.00p 66315
19/07/2023 198.50p 201.95p 197.87p 198.50p 21232
18/07/2023 202.50p 202.50p 195.00p 201.00p 121099
17/07/2023 202.50p 202.89p 200.00p 201.00p 158592
14/07/2023 205.00p 206.89p 200.00p 202.50p 67351
13/07/2023 210.00p 210.00p 200.00p 205.00p 27002
12/07/2023 214.00p 215.00p 205.00p 210.00p 33632
11/07/2023 214.00p 218.00p 212.55p 214.00p 9946
10/07/2023 214.00p 218.00p 210.00p 214.00p 14012
07/07/2023 214.00p 217.00p 211.00p 214.00p 44084
06/07/2023 212.50p 217.95p 210.00p 212.00p 44979
05/07/2023 212.50p 215.00p 210.00p 212.50p 31888
04/07/2023 212.50p 215.00p 207.50p 212.50p 28650
03/07/2023 212.50p 215.00p 211.75p 212.50p 17875
30/06/2023 210.00p 215.00p 210.00p 210.00p 28919
29/06/2023 209.00p 213.00p 208.00p 210.00p 9130
28/06/2023 207.50p 213.00p 205.00p 209.00p 6868
27/06/2023 206.50p 210.26p 205.80p 207.50p 18517
26/06/2023 204.00p 210.00p 203.10p 205.00p 11016
23/06/2023 208.00p 210.00p 200.90p 204.00p 43761
22/06/2023 220.00p 220.00p 205.30p 210.00p 42334
21/06/2023 222.50p 223.10p 216.50p 220.00p 132719
20/06/2023 222.50p 223.37p 220.75p 223.00p 20246
19/06/2023 222.50p 225.00p 221.55p 223.00p 13064
16/06/2023 222.50p 224.25p 220.00p 222.50p 11372
15/06/2023 221.50p 225.00p 221.05p 222.50p 16977
14/06/2023 217.50p 222.55p 217.50p 221.50p 32040
13/06/2023 214.00p 218.00p 211.25p 217.50p 103764
12/06/2023 214.00p 218.00p 213.20p 214.00p 6226
09/06/2023 214.00p 216.44p 212.00p 214.00p 10883
08/06/2023 214.00p 218.00p 212.75p 214.00p 9309
07/06/2023 214.00p 218.00p 210.00p 214.00p 5656
06/06/2023 212.50p 218.00p 212.50p 214.00p 13129
05/06/2023 212.50p 215.00p 212.50p 212.50p 17672
02/06/2023 212.50p 216.00p 212.50p 212.50p 4179
01/06/2023 212.50p 215.90p 210.00p 212.50p 6556
31/05/2023 214.00p 218.00p 212.35p 212.50p 14762
30/05/2023 214.00p 218.00p 212.05p 214.00p 24140
26/05/2023 216.00p 217.40p 215.06p 216.00p 15861

*Close Price adjusted for both dividends and splits