Belvoir Group (BLV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/05/2023 216.00p 218.00p 215.44p 216.00p 10535
24/05/2023 211.50p 218.00p 208.00p 216.00p 16099
23/05/2023 211.50p 215.00p 211.50p 211.50p 17507
22/05/2023 211.50p 215.00p 210.61p 211.50p 24750
19/05/2023 215.00p 215.00p 210.37p 211.50p 10013
18/05/2023 205.00p 215.68p 202.00p 215.00p 230959
17/05/2023 204.00p 206.00p 202.00p 204.00p 9228
16/05/2023 205.50p 208.00p 201.55p 204.00p 37050
15/05/2023 206.00p 208.00p 203.01p 205.50p 3778
12/05/2023 206.00p 208.00p 204.00p 206.00p 9986
11/05/2023 206.00p 206.45p 204.00p 204.00p 14460
10/05/2023 204.00p 208.00p 204.00p 206.00p 177108
09/05/2023 206.50p 207.00p 201.00p 204.00p 84490
05/05/2023 207.50p 207.50p 205.06p 206.50p 119288
04/05/2023 206.50p 210.00p 204.00p 207.50p 73219
03/05/2023 206.50p 206.74p 203.75p 206.50p 20509
02/05/2023 206.50p 207.25p 203.00p 206.50p 102817
28/04/2023 206.50p 210.00p 203.34p 206.50p 43310
27/04/2023 205.00p 209.50p 202.55p 206.50p 79436
26/04/2023 207.50p 210.00p 201.24p 206.00p 5148
25/04/2023 207.50p 210.00p 205.00p 207.50p 11199
24/04/2023 217.50p 220.00p 205.60p 207.50p 65252
21/04/2023 218.50p 225.00p 215.00p 217.50p 48946
20/04/2023 216.50p 223.55p 215.00p 218.50p 28104
19/04/2023 216.50p 218.00p 216.50p 216.50p 13112
18/04/2023 216.50p 218.00p 215.01p 216.50p 3393
17/04/2023 216.50p 218.00p 215.00p 216.50p 5843
14/04/2023 220.50p 223.00p 215.00p 216.50p 33034
13/04/2023 220.00p 220.50p 216.00p 220.50p 21747
12/04/2023 214.00p 223.44p 214.00p 220.00p 76252
11/04/2023 217.50p 220.00p 210.00p 214.00p 24244
06/04/2023 217.50p 220.00p 215.00p 215.00p 44713
05/04/2023 212.00p 224.00p 212.00p 223.00p 56522
04/04/2023 221.50p 223.20p 211.70p 212.00p 43863
03/04/2023 212.00p 226.00p 212.00p 221.50p 152520
31/03/2023 203.50p 214.20p 203.50p 212.00p 51205
30/03/2023 194.00p 208.89p 194.00p 203.50p 94921
29/03/2023 184.50p 195.00p 184.31p 195.00p 52348
28/03/2023 174.50p 186.78p 174.50p 184.50p 75062
27/03/2023 167.50p 176.50p 164.00p 174.50p 191030
24/03/2023 165.50p 167.00p 165.00p 166.00p 42138
23/03/2023 165.00p 166.00p 164.20p 165.50p 25824
22/03/2023 166.50p 167.00p 162.22p 165.00p 39443
21/03/2023 173.00p 173.00p 166.00p 166.50p 110344
20/03/2023 176.50p 177.00p 170.12p 172.50p 44772
17/03/2023 177.50p 178.89p 175.01p 176.50p 19742
16/03/2023 177.50p 180.00p 175.00p 177.50p 34182
15/03/2023 175.50p 180.00p 174.22p 178.00p 35092
14/03/2023 174.00p 178.00p 173.00p 175.50p 26267
13/03/2023 179.50p 182.00p 173.00p 173.00p 53885
10/03/2023 181.00p 182.00p 177.25p 179.50p 55873
09/03/2023 175.50p 182.00p 175.50p 181.00p 16786
08/03/2023 174.50p 176.67p 173.00p 175.50p 17581
07/03/2023 174.50p 176.00p 173.35p 174.50p 104589
06/03/2023 174.50p 176.00p 173.00p 174.50p 18119
03/03/2023 175.00p 176.00p 173.00p 174.50p 65869
02/03/2023 175.00p 177.00p 173.01p 175.00p 40690
01/03/2023 175.00p 177.00p 173.00p 175.00p 70338
28/02/2023 176.00p 177.00p 173.00p 175.00p 39080
27/02/2023 174.00p 177.00p 170.50p 177.00p 59031
24/02/2023 175.50p 175.50p 173.00p 173.00p 23601
23/02/2023 176.50p 178.00p 173.00p 175.00p 31726
22/02/2023 176.50p 178.00p 175.00p 176.50p 6758
21/02/2023 174.50p 178.00p 173.30p 176.50p 20894
20/02/2023 178.00p 178.00p 172.01p 174.50p 46943
17/02/2023 178.00p 179.00p 177.00p 178.00p 22195
16/02/2023 178.00p 179.00p 177.16p 178.00p 118583
15/02/2023 178.00p 179.00p 177.10p 178.00p 31469
14/02/2023 178.00p 179.00p 177.00p 178.00p 28262
13/02/2023 178.00p 180.48p 176.00p 177.00p 44709
10/02/2023 178.00p 179.00p 177.00p 178.00p 51656
09/02/2023 178.50p 183.50p 177.00p 178.00p 35140
08/02/2023 179.00p 180.00p 177.00p 178.50p 47476
07/02/2023 180.50p 181.00p 178.00p 178.00p 32537
06/02/2023 181.00p 185.50p 180.00p 183.00p 22145
03/02/2023 182.00p 182.00p 180.00p 181.00p 55260
02/02/2023 182.50p 183.00p 181.00p 182.00p 79724
01/02/2023 183.00p 186.00p 182.00p 182.50p 65798
31/01/2023 187.50p 189.95p 175.65p 183.50p 173242
30/01/2023 186.00p 189.00p 185.00p 188.00p 30547
27/01/2023 189.00p 190.00p 185.06p 186.00p 47785
26/01/2023 184.00p 190.95p 181.50p 189.00p 57476
25/01/2023 184.00p 187.00p 183.68p 184.00p 11888
24/01/2023 184.00p 186.00p 182.00p 184.00p 31
23/01/2023 187.00p 187.00p 182.23p 184.00p 41265
20/01/2023 187.00p 189.00p 185.00p 187.00p 5119
19/01/2023 187.00p 189.00p 185.55p 187.00p 20926
18/01/2023 184.50p 190.00p 184.50p 187.00p 22766
17/01/2023 183.50p 186.00p 183.45p 186.00p 12599
16/01/2023 186.50p 186.50p 180.74p 183.50p 49733
13/01/2023 185.50p 186.50p 184.00p 185.00p 38332
12/01/2023 184.50p 187.00p 184.00p 185.50p 23203
11/01/2023 181.00p 185.89p 180.80p 184.50p 56762
10/01/2023 183.50p 183.50p 180.00p 180.50p 15586
09/01/2023 188.50p 188.50p 181.50p 183.50p 74861
06/01/2023 188.50p 188.50p 187.00p 188.50p 1779
05/01/2023 189.50p 190.77p 185.10p 188.50p 44539
04/01/2023 193.00p 194.00p 188.50p 189.50p 52586
03/01/2023 194.50p 197.00p 192.00p 193.00p 16305
30/12/2022 196.50p 197.24p 192.95p 194.50p 14386
29/12/2022 196.50p 198.00p 195.68p 196.50p 2401
28/12/2022 196.50p 198.00p 195.36p 196.50p 9695
23/12/2022 196.50p 197.85p 196.41p 196.50p 2497
22/12/2022 196.50p 197.85p 196.34p 196.50p 3413
21/12/2022 196.00p 199.00p 195.00p 195.00p 28594
20/12/2022 196.00p 197.00p 195.11p 196.00p 5590
19/12/2022 196.00p 197.58p 195.77p 196.00p 15006
16/12/2022 196.00p 197.00p 194.50p 194.50p 55924
15/12/2022 191.00p 198.00p 190.28p 196.00p 28712
14/12/2022 184.50p 194.50p 184.50p 194.50p 35725
13/12/2022 182.50p 187.00p 182.50p 184.50p 21686
12/12/2022 182.50p 185.00p 182.50p 182.50p 21162
09/12/2022 180.00p 185.00p 180.00p 182.50p 12858
08/12/2022 173.00p 181.45p 171.00p 180.00p 67723
07/12/2022 169.50p 175.00p 167.25p 173.00p 72782
06/12/2022 171.50p 172.00p 167.25p 169.50p 36308
05/12/2022 177.50p 177.50p 167.00p 171.50p 79135
02/12/2022 179.50p 180.00p 175.00p 177.50p 35652
01/12/2022 187.50p 187.50p 176.50p 179.50p 117272
30/11/2022 187.50p 190.00p 185.05p 187.50p 24814
29/11/2022 186.50p 190.00p 185.05p 187.50p 9751
28/11/2022 192.50p 192.50p 185.00p 186.50p 24038
25/11/2022 192.50p 195.00p 189.00p 192.50p 21214
24/11/2022 188.00p 194.45p 188.00p 192.50p 53270
23/11/2022 186.50p 188.00p 180.00p 188.00p 149213
22/11/2022 193.50p 195.00p 182.75p 186.50p 92781
21/11/2022 198.00p 198.00p 188.24p 196.00p 15558
18/11/2022 206.00p 206.00p 191.00p 198.00p 61547
17/11/2022 203.50p 206.00p 202.00p 206.00p 64574
16/11/2022 203.50p 205.00p 202.00p 203.50p 894877
15/11/2022 202.50p 204.00p 202.10p 203.50p 47374
14/11/2022 205.00p 205.00p 202.18p 202.50p 5564
11/11/2022 213.00p 213.00p 202.45p 205.00p 30699
10/11/2022 215.00p 216.00p 210.00p 213.00p 27505
09/11/2022 214.00p 218.00p 212.00p 215.00p 23865
08/11/2022 220.00p 225.00p 214.00p 214.00p 17190
07/11/2022 215.00p 222.00p 210.00p 220.00p 16746
04/11/2022 217.50p 220.00p 215.00p 215.00p 22928
03/11/2022 210.00p 218.84p 209.45p 217.50p 22447
02/11/2022 210.00p 215.00p 208.45p 210.00p 7193
01/11/2022 205.00p 215.00p 205.00p 210.00p 36564
31/10/2022 197.50p 210.00p 197.50p 205.00p 35845
28/10/2022 197.50p 200.00p 195.00p 197.50p 3
27/10/2022 195.00p 200.00p 190.00p 197.50p 1154
26/10/2022 195.00p 199.00p 191.00p 195.00p 65849
25/10/2022 202.50p 205.00p 191.00p 195.00p 14926
24/10/2022 202.50p 205.00p 201.50p 202.50p 22193
21/10/2022 200.00p 205.00p 200.00p 201.00p 22585
20/10/2022 190.00p 200.00p 188.55p 200.00p 23813
19/10/2022 190.00p 194.00p 187.55p 190.00p 8709
18/10/2022 184.00p 194.90p 182.55p 190.00p 65258
17/10/2022 190.00p 190.00p 182.10p 184.00p 159498
14/10/2022 190.00p 195.00p 190.00p 190.00p 27132
13/10/2022 192.50p 195.00p 186.00p 190.00p 16745
12/10/2022 202.50p 202.52p 190.00p 192.50p 22953
11/10/2022 202.50p 205.00p 201.66p 202.50p 7109
10/10/2022 206.00p 209.90p 197.55p 202.50p 45174
07/10/2022 206.00p 210.00p 202.00p 206.00p 5640
06/10/2022 206.00p 206.40p 202.00p 206.00p 8263
05/10/2022 206.00p 210.00p 202.00p 206.00p 43397
04/10/2022 205.00p 210.00p 203.00p 205.00p 17712
03/10/2022 212.50p 212.50p 193.00p 205.00p 88714
30/09/2022 212.50p 215.00p 210.50p 212.50p 44688
29/09/2022 227.50p 227.50p 210.00p 213.00p 175962
28/09/2022 232.50p 232.50p 225.00p 227.50p 970138
27/09/2022 230.00p 239.00p 225.00p 232.50p 141295
26/09/2022 232.50p 237.00p 225.00p 230.00p 18171
23/09/2022 232.50p 237.45p 228.55p 232.50p 11561
22/09/2022 232.50p 240.00p 225.00p 232.50p 1465
21/09/2022 229.00p 238.65p 226.64p 235.00p 17274
20/09/2022 230.00p 235.00p 225.00p 229.00p 24439
19/09/2022 225.00p 235.00p 222.55p 230.00p 141596
16/09/2022 225.00p 235.00p 222.55p 230.00p 67201
15/09/2022 227.50p 230.00p 215.00p 226.00p 21750
14/09/2022 230.00p 235.00p 226.55p 230.00p 4575
13/09/2022 235.00p 240.00p 226.00p 230.00p 29890
12/09/2022 225.00p 240.00p 220.00p 235.00p 47231
09/09/2022 225.00p 229.50p 222.00p 225.00p 12361
08/09/2022 225.00p 230.00p 223.54p 225.00p 9788
07/09/2022 228.50p 230.00p 220.00p 225.00p 32361
06/09/2022 220.00p 234.45p 215.00p 228.50p 26057
05/09/2022 220.00p 225.00p 210.00p 220.00p 269323
02/09/2022 225.00p 230.00p 222.10p 225.00p 13264
01/09/2022 225.00p 230.00p 216.24p 219.00p 54225
31/08/2022 225.00p 230.00p 221.33p 225.00p 12356
30/08/2022 230.00p 235.00p 221.00p 225.00p 67969
29/08/2022 230.00p 235.00p 224.45p 230.00p 166860
26/08/2022 230.00p 235.00p 224.45p 230.00p 166860
25/08/2022 232.50p 235.00p 223.98p 230.00p 10885
24/08/2022 232.50p 232.50p 230.15p 232.50p 3822
23/08/2022 240.00p 243.00p 230.00p 232.50p 47442
22/08/2022 245.00p 245.00p 236.54p 240.00p 5403
19/08/2022 242.50p 245.00p 240.00p 245.00p 28918
18/08/2022 252.50p 252.50p 237.00p 239.00p 47155
17/08/2022 252.50p 255.00p 245.00p 245.00p 24286
16/08/2022 252.50p 256.45p 248.89p 252.50p 6577
15/08/2022 247.50p 257.40p 245.00p 252.50p 5959
12/08/2022 247.50p 250.00p 245.00p 247.50p 8474
11/08/2022 250.00p 258.00p 246.00p 246.00p 42992
10/08/2022 250.00p 253.99p 250.00p 250.00p 20109

*Close Price adjusted for both dividends and splits