1. Share Prices

  2. Belluscura PLC (BELL)

1.73p+0.06 (+3.55%)11 Mar 2025, 12:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Belluscura PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 20251.65p1.85p1.59p1.68p733,773
Mar 7, 20251.68p1.82p1.55p1.65p1,940,168
Mar 6, 20251.77p1.90p1.65p1.68p2,089,693
Mar 5, 20251.85p1.90p1.65p1.79p696,884
Mar 4, 20251.90p1.90p1.80p1.85p629,432
Mar 3, 20251.90p1.90p1.80p1.90p1,422,629
Feb 28, 20251.85p2.00p1.79p1.90p3,754,891
Feb 27, 20251.88p2.00p1.75p1.88p1,941,861
Feb 26, 20251.88p1.87p1.83p1.88p338,075
Feb 25, 20251.88p1.89p1.75p1.88p923,661
Feb 24, 20251.98p2.05p1.75p1.88p2,138,523
Feb 21, 20252.02p2.20p1.75p1.98p16,256
Feb 20, 20251.88p2.25p1.98p2.02p1,733,809
Feb 19, 20252.25p2.25p1.87p1.90p1,155,020
Feb 18, 20252.25p2.16p2.05p2.25p227,032
Feb 17, 20252.25p2.50p2.00p2.25p670,804
Feb 14, 20252.25p2.29p2.11p2.25p485,455
Feb 13, 20252.25p2.50p2.00p2.25p2,518,938
Feb 12, 20252.25p2.50p2.00p2.25p3,234,419
Feb 11, 20252.25p2.48p2.07p2.25p3,974,317
Feb 10, 20251.88p2.50p1.99p2.25p9,748,104
Feb 7, 20252.50p2.50p1.77p1.90p12,118,160
Feb 6, 20256.50p6.40p6.01p6.50p100,675
Feb 5, 20256.50p7.00p6.11p6.50p433,966
Feb 4, 20256.25p6.50p6.00p6.50p108,111
Feb 3, 20256.25p6.49p6.18p6.25p130,513
Jan 31, 20256.25p6.40p6.18p6.25p104,054
Jan 30, 20256.50p7.00p6.11p6.25p13,560
Jan 29, 20257.50p7.33p6.00p6.80p292,964
Jan 28, 20257.25p7.50p7.00p7.50p98,582
Jan 27, 20258.00p7.90p7.08p7.25p245,048
Jan 24, 20258.50p8.18p7.55p8.00p129,226
Jan 23, 20259.25p9.00p8.00p8.50p191,987
Jan 22, 20259.25p8.93p8.52p9.25p10,003
Jan 21, 20259.25p8.55p8.34p9.25p24,217
Jan 20, 20259.25p10.00p8.00p9.25p130,022
Jan 17, 20259.25p9.20p8.55p9.25p22,496
Jan 16, 20259.00p8.55p8.55p9.25p2,000
Jan 15, 20259.00p8.95p8.50p9.00p659,435
Jan 14, 20259.00p8.95p8.50p9.00p516,503
Jan 13, 20259.00p9.00p8.61p9.00p101,693
Jan 10, 20258.75p9.50p8.61p9.00p15,724
Jan 9, 20259.25p10.00p8.50p9.00p45,478
Jan 8, 20259.25p9.19p8.77p9.25p234,976
Jan 7, 20259.25p9.19p8.77p9.25p33,284
Jan 6, 20259.25p8.81p8.81p9.25p3,037
Jan 3, 20259.25p9.19p8.77p9.25p30,000
Jan 2, 20259.25p9.30p8.82p9.25p143,170
Dec 31, 20249.25p9.33p8.63p9.25p100,109
Dec 30, 20249.25p9.33p9.24p9.25p62,900
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.206.22
Rotork PLC328.204.99
Persimmon PLC1,221.004.31
Bellway PLC2,312.004.14
Vistry Group PLC625.443.55
Greggs PLC1,916.003.40

Fallers

CompanyPrice% Chg
Kier Group PLC122.00-12.86
International Consolidated Airlines Group S.A.294.90-5.02
Spirax Group PLC6,765.00-3.70
Tbc Bank Group PLC4,130.00-3.28
Intercontinental Hotels Group PLC8,806.00-3.23
Intertek Group PLC5,010.00-3.09