Bellevue Healthcare Trust plc - BBH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.2	133.8	133.8	135	132.6	400,576
February 19, 2026	134.61	134.6	134.6	136	134	438,227
February 18, 2026	135.6	135.2	135.2	136.42	134.11	1.58M
February 17, 2026	133	136	136	137.2	133	254,399
February 16, 2026	135.45	134.2	134.2	136.26	134.2	99,940
February 13, 2026	135.2	137.2	137.2	137.2	135	916,105
February 12, 2026	137.2	135.4	135.4	139.69	135.4	376,298
February 11, 2026	141.6	138.6	138.6	141.6	138.6	428,097
February 10, 2026	139.81	141.2	141.2	141.2	138.71	331,741
February 09, 2026	138	139.2	139.2	140.8	138	249,893
February 06, 2026	141	139	139	141	138.46	743,891
February 05, 2026	141.6	141.4	141.4	143	141.18	318,816
February 04, 2026	144.4	142.6	142.6	144.8	142.2	294,129
February 03, 2026	144.4	145.2	145.2	146.2	144.4	338,345
February 02, 2026	142.71	146.2	146.2	146.2	142.2	419,396
January 30, 2026	143.4	143.2	143.2	143.8	142.2	232,985
January 29, 2026	145.6	142	142	145.95	142	733,173
January 28, 2026	147	145.4	145.4	147.8	145.09	553,408
January 27, 2026	149.6	148.6	148.6	149.6	147.8	734,347
January 26, 2026	151.4	149.6	149.6	151.4	148.4	588,926
January 23, 2026	151.85	150	150	151.85	150	362,303
January 22, 2026	150.2	152	152	152.4	150.06	427,228
January 21, 2026	145.6	149.8	149.8	149.8	145.6	515,864
January 20, 2026	146	148	148	148	145.8	651,449
January 19, 2026	146.4	146.6	146.6	148.8	146	544,830
January 16, 2026	147	149.8	149.8	150.4	147	508,952
January 15, 2026	145.2	149.4	149.4	149.84	145.2	738,571
January 14, 2026	145.3	148	148	148.4	145.3	811,312
January 13, 2026	145	146	146	146	143.15	1.81M
January 12, 2026	146	143.4	143.4	146	142.84	1.42M
January 09, 2026	145.6	144.8	144.8	146	144.6	1.89M
January 08, 2026	145	146	146	146.75	145	1.28M
January 07, 2026	143.6	146.6	146.6	147	143.6	540,245
January 06, 2026	139.8	145.2	145.2	145.4	139.8	617,205
January 05, 2026	141.41	142	142	143	141.2	659,925
January 02, 2026	139.6	142.6	142.6	143.4	139.6	653,011
December 31, 2025	141.61	142.4	142.4	142.42	141.07	236,170
December 30, 2025	139.8	141.6	141.6	142.2	139.8	598,719
December 29, 2025	142.07	141.6	141.6	142.25	140.6	464,565
December 24, 2025	142.18	142.6	142.6	143	141.95	785,625
December 23, 2025	138	142.2	142.2	142.4	138	1.02M
December 22, 2025	139.89	141.8	141.8	142	139.6	630,220
December 19, 2025	137	140	140	140.8	137	2.57M
December 18, 2025	138	138.4	138.4	139.4	137.73	909,138
December 17, 2025	140.22	140.2	140.2	140.8	139.6	1.02M
December 16, 2025	139	139.2	139.2	141.53	138.6	5.66M
December 15, 2025	140.1	140.8	140.8	141.4	139.6	441,160
December 12, 2025	140	140.6	140.6	141.63	139.4	1.24M
December 11, 2025	137	140	140	140	137	610,348
December 10, 2025	140	139.2	139.2	140	138.08	1.12M
December 09, 2025	136.4	139.4	139.4	139.8	136.4	2M
December 08, 2025	136	137	137	138.2	136	1.75M
December 05, 2025	135.84	136.4	136.4	137.2	135.4	1.02M
December 04, 2025	137	136.2	136.2	137	134.8	599,795
December 03, 2025	137.4	136.8	136.8	137.6	135.8	512,211
December 02, 2025	138.6	137.4	137.4	139	137.4	518,675
December 01, 2025	140.2	138.8	138.8	140.84	138.4	890,112
November 28, 2025	140.4	140.6	140.6	140.8	140.03	530,692
November 27, 2025	140	140	140	140.83	139.8	490,428
November 26, 2025	140.4	140.4	140.4	141.2	140	1.71M

Bellevue Healthcare Trust plc (BBH.L) LSE