1. Share Prices

  2. Belluscura PLC (BELL)

0.75p+0.03 (+3.45%)30 Jun 2025, 16:16
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
Jun 30, 20250.90p0.92p0.70p0.75p2,821,008
Jun 27, 20250.72p0.75p0.70p0.72p246,880
Jun 26, 20250.72p0.75p0.70p0.72p341,233
Jun 25, 20250.72p0.75p0.70p0.72p724,599
Jun 24, 20250.72p0.77p0.71p0.72p341,063
Jun 23, 20250.78p0.80p0.70p0.72p1,597,109
Jun 20, 20250.90p1.00p0.72p0.80p9,914,747
Jun 19, 20250.97p1.00p0.85p0.90p865,176
Jun 18, 20250.97p1.07p0.90p1.07p1,428,367
Jun 17, 20251.00p1.10p0.90p0.97p416,062
Jun 16, 20250.85p1.15p0.75p1.00p2,338,189
Jun 13, 20250.85p0.95p0.75p0.85p1,859,412
Jun 12, 20250.85p0.95p0.75p0.85p526,591
Jun 11, 20250.85p0.95p0.75p0.85p281,457
Jun 10, 20250.88p0.95p0.88p0.88p310,138
Jun 9, 20250.88p0.95p0.80p0.88p901,112
Jun 6, 20250.80p0.90p0.75p0.88p4,732,180
Jun 5, 20250.80p0.83p0.79p0.80p445,819
Jun 4, 20250.80p0.85p0.75p0.80p73,017
Jun 3, 20250.80p0.83p0.77p0.80p1,464,613
Jun 2, 20250.80p0.85p0.75p0.80p273,794
May 30, 20250.75p0.85p0.75p0.80p2,772,789
May 29, 20250.85p0.90p0.70p0.75p5,609,277
May 28, 20250.90p0.90p0.82p0.85p1,374,048
May 27, 20250.90p0.94p0.85p0.90p973,745
May 23, 20250.85p0.94p0.85p0.90p3,065,764
May 22, 20250.90p0.93p0.85p0.85p2,547,233
May 21, 20250.90p0.95p0.85p0.90p478,317
May 20, 20250.95p0.95p0.80p0.90p3,292,384
May 19, 20250.95p1.02p0.90p0.95p371,328
May 16, 20251.00p1.09p0.90p0.95p5,933,878
May 15, 20251.07p1.12p0.90p1.00p8,694,034
May 14, 20251.20p1.70p0.91p1.14p19,931,530
May 13, 20251.02p1.90p0.95p1.15p70,714,830
May 12, 20250.55p1.10p0.58p1.02p33,531,454
May 9, 20250.50p0.60p0.49p0.55p2,738,592
May 8, 20250.68p0.70p0.69p0.68p485,178
May 7, 20250.68p0.65p0.65p0.68p2,140
May 6, 20250.68p0.70p0.69p0.68p185,037
May 2, 20250.68p0.70p0.68p0.68p865,976
May 1, 20250.68p0.65p0.65p0.68p1,973
Apr 30, 20250.68p0.69p0.66p0.68p201,233
Apr 29, 20250.68p0.70p0.65p0.68p258,457
Apr 28, 20250.68p0.70p0.70p0.68p162,899
Apr 25, 20250.68p0.70p0.66p0.68p32,975
Apr 24, 20250.68p0.70p0.67p0.68p454,054
Apr 23, 20250.65p0.70p0.65p0.68p23,019
Apr 22, 20250.65p0.71p0.60p0.65p1,935,359
Apr 17, 20250.72p0.75p0.57p0.65p3,209,324
Apr 16, 20250.75p0.75p0.70p0.72p534,941
12345
Showing 1 to 50 of 220

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.