Belluscura PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jun 30, 2025	0.90p	0.92p	0.70p	0.75p	2,821,008
Jun 27, 2025	0.72p	0.75p	0.70p	0.72p	246,880
Jun 26, 2025	0.72p	0.75p	0.70p	0.72p	341,233
Jun 25, 2025	0.72p	0.75p	0.70p	0.72p	724,599
Jun 24, 2025	0.72p	0.77p	0.71p	0.72p	341,063
Jun 23, 2025	0.78p	0.80p	0.70p	0.72p	1,597,109
Jun 20, 2025	0.90p	1.00p	0.72p	0.80p	9,914,747
Jun 19, 2025	0.97p	1.00p	0.85p	0.90p	865,176
Jun 18, 2025	0.97p	1.07p	0.90p	1.07p	1,428,367
Jun 17, 2025	1.00p	1.10p	0.90p	0.97p	416,062
Jun 16, 2025	0.85p	1.15p	0.75p	1.00p	2,338,189
Jun 13, 2025	0.85p	0.95p	0.75p	0.85p	1,859,412
Jun 12, 2025	0.85p	0.95p	0.75p	0.85p	526,591
Jun 11, 2025	0.85p	0.95p	0.75p	0.85p	281,457
Jun 10, 2025	0.88p	0.95p	0.88p	0.88p	310,138
Jun 9, 2025	0.88p	0.95p	0.80p	0.88p	901,112
Jun 6, 2025	0.80p	0.90p	0.75p	0.88p	4,732,180
Jun 5, 2025	0.80p	0.83p	0.79p	0.80p	445,819
Jun 4, 2025	0.80p	0.85p	0.75p	0.80p	73,017
Jun 3, 2025	0.80p	0.83p	0.77p	0.80p	1,464,613
Jun 2, 2025	0.80p	0.85p	0.75p	0.80p	273,794
May 30, 2025	0.75p	0.85p	0.75p	0.80p	2,772,789
May 29, 2025	0.85p	0.90p	0.70p	0.75p	5,609,277
May 28, 2025	0.90p	0.90p	0.82p	0.85p	1,374,048
May 27, 2025	0.90p	0.94p	0.85p	0.90p	973,745
May 23, 2025	0.85p	0.94p	0.85p	0.90p	3,065,764
May 22, 2025	0.90p	0.93p	0.85p	0.85p	2,547,233
May 21, 2025	0.90p	0.95p	0.85p	0.90p	478,317
May 20, 2025	0.95p	0.95p	0.80p	0.90p	3,292,384
May 19, 2025	0.95p	1.02p	0.90p	0.95p	371,328
May 16, 2025	1.00p	1.09p	0.90p	0.95p	5,933,878
May 15, 2025	1.07p	1.12p	0.90p	1.00p	8,694,034
May 14, 2025	1.20p	1.70p	0.91p	1.14p	19,931,530
May 13, 2025	1.02p	1.90p	0.95p	1.15p	70,714,830
May 12, 2025	0.55p	1.10p	0.58p	1.02p	33,531,454
May 9, 2025	0.50p	0.60p	0.49p	0.55p	2,738,592
May 8, 2025	0.68p	0.70p	0.69p	0.68p	485,178
May 7, 2025	0.68p	0.65p	0.65p	0.68p	2,140
May 6, 2025	0.68p	0.70p	0.69p	0.68p	185,037
May 2, 2025	0.68p	0.70p	0.68p	0.68p	865,976
May 1, 2025	0.68p	0.65p	0.65p	0.68p	1,973
Apr 30, 2025	0.68p	0.69p	0.66p	0.68p	201,233
Apr 29, 2025	0.68p	0.70p	0.65p	0.68p	258,457
Apr 28, 2025	0.68p	0.70p	0.70p	0.68p	162,899
Apr 25, 2025	0.68p	0.70p	0.66p	0.68p	32,975
Apr 24, 2025	0.68p	0.70p	0.67p	0.68p	454,054
Apr 23, 2025	0.65p	0.70p	0.65p	0.68p	23,019
Apr 22, 2025	0.65p	0.71p	0.60p	0.65p	1,935,359
Apr 17, 2025	0.72p	0.75p	0.57p	0.65p	3,209,324
Apr 16, 2025	0.75p	0.75p	0.70p	0.72p	534,941

1 2 3 4 5

Next >

Showing 1 to 50 of 237

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Qinetiq Group PLC	508.50	4.07
Dowlais Group PLC	71.30	3.71
Just Group PLC	129.00	3.20
Hochschild Mining PLC	288.60	2.85
Hicl Infrastructure PLC	123.20	2.67
Baltic Classifieds Group PLC	371.50	2.62

Fallers

Company	Price	% Chg
Paypoint PLC	780.00	-5.34
Auction Technology Group PLC	470.50	-4.95
Spirax Group PLC	6,020.00	-2.59
Bytes Technology Group PLC	320.80	-2.43
Watches Of Switzerland Group PLC	355.20	-2.31
Rhi Magnesita N.V.	2,990.00	-2.29

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Belluscura PLC (BELL)

Belluscura PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email