Bellevue Healthcare Trust plc (BBH.L) LSE
122.00
-3(-2.40%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
122.00
-3(-2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 127.6 | 128 | 128 | 129.8 | 125 | 230,186 |
| March 27, 2026 | 126.4 | 125 | 125 | 126.78 | 123.96 | 315,506 |
| March 26, 2026 | 122.6 | 126.6 | 126.6 | 126.6 | 122.43 | 200,666 |
| March 25, 2026 | 122 | 122 | 122 | 122 | 122 | 0 |
| March 24, 2026 | 126.68 | 122 | 122 | 127.72 | 122 | 249,763 |
| March 23, 2026 | 126.22 | 125 | 125 | 127.6 | 123.83 | 83,370 |
| March 20, 2026 | 125 | 127.8 | 127.8 | 128.5 | 123.2 | 1.2M |
| March 19, 2026 | 126.04 | 123.6 | 123.6 | 126.05 | 123 | 292,453 |
| March 18, 2026 | 122 | 125.8 | 125.8 | 126.5 | 122 | 388,838 |
| March 17, 2026 | 127.5 | 123.8 | 123.8 | 127.8 | 123 | 175,932 |
| March 16, 2026 | 122 | 125 | 125 | 128.8 | 121.8 | 789,061 |
| March 13, 2026 | 126.31 | 121.6 | 121.6 | 128.4 | 121.4 | 25,615 |
| March 12, 2026 | 124 | 125 | 125 | 128.6 | 124 | 107,669 |
| March 11, 2026 | 123.55 | 125.8 | 125.8 | 128 | 121 | 370,067 |
| March 10, 2026 | 126.6 | 125 | 125 | 126.6 | 121.2 | 118,990 |
| March 09, 2026 | 121.97 | 123 | 123 | 124.2 | 119.8 | 133,228 |
| March 06, 2026 | 128.78 | 125.6 | 125.6 | 130.2 | 125.6 | 119,534 |
| March 05, 2026 | 131.99 | 130.2 | 130.2 | 132 | 129.6 | 18,664 |
| March 04, 2026 | 128.2 | 130.8 | 130.8 | 132 | 128 | 503,271 |
| March 03, 2026 | 130.4 | 130.4 | 130.4 | 133.2 | 128.4 | 354,311 |
| March 02, 2026 | 131.2 | 130.6 | 130.6 | 132.5 | 130.6 | 1.76M |
| February 27, 2026 | 133.03 | 132.4 | 132.4 | 134 | 132.01 | 533,984 |
| February 26, 2026 | 132.66 | 132.8 | 132.8 | 133.2 | 132.6 | 275,022 |
| February 25, 2026 | 133.99 | 133 | 133 | 134.4 | 132.6 | 831,503 |
| February 24, 2026 | 132.36 | 132.6 | 132.6 | 134.2 | 132.36 | 197,449 |
| February 23, 2026 | 132.4 | 133 | 133 | 134.4 | 132.13 | 885,260 |
| February 20, 2026 | 134.2 | 133.8 | 0 | 135 | 132.6 | 400,576 |
| February 19, 2026 | 134.61 | 134.6 | 0 | 136 | 134 | 438,227 |
| February 18, 2026 | 135.6 | 135.2 | 0 | 136.42 | 134.11 | 1.58M |
| February 17, 2026 | 133 | 136 | 0 | 137.2 | 133 | 254,399 |
| February 16, 2026 | 135.45 | 134.2 | 0 | 136.26 | 134.2 | 99,940 |
| February 13, 2026 | 135.2 | 137.2 | 0 | 137.2 | 135 | 916,105 |
| February 12, 2026 | 137.2 | 135.4 | 0 | 139.69 | 135.4 | 376,298 |
| February 11, 2026 | 141.6 | 138.6 | 0 | 141.6 | 138.6 | 428,097 |
| February 10, 2026 | 139.81 | 141.2 | 0 | 141.2 | 138.71 | 331,741 |
| February 09, 2026 | 138 | 139.2 | 0 | 140.8 | 138 | 249,893 |
| February 06, 2026 | 141 | 139 | 0 | 141 | 138.46 | 743,891 |
| February 05, 2026 | 141.6 | 141.4 | 0 | 143 | 141.18 | 318,816 |
| February 04, 2026 | 144.4 | 142.6 | 0 | 144.8 | 142.2 | 294,129 |
| February 03, 2026 | 144.4 | 145.2 | 0 | 146.2 | 144.4 | 338,345 |
| February 02, 2026 | 142.71 | 146.2 | 0 | 146.2 | 142.2 | 419,396 |
| January 30, 2026 | 143.4 | 143.2 | 0 | 143.8 | 142.2 | 232,985 |
| January 29, 2026 | 145.6 | 142 | 0 | 145.95 | 142 | 733,173 |
| January 28, 2026 | 147 | 145 | 0 | 147.8 | 145 | 566,741 |
| January 27, 2026 | 149.6 | 148.6 | 0 | 149.6 | 147.8 | 792,990 |
| January 26, 2026 | 151.4 | 149.6 | 0 | 151.4 | 148.4 | 588,926 |
| January 23, 2026 | 151.85 | 150 | 0 | 151.85 | 150 | 362,303 |
| January 22, 2026 | 150.2 | 152 | 0 | 152.4 | 150.06 | 472,761 |
| January 21, 2026 | 145.6 | 149.8 | 0 | 149.8 | 145.6 | 515,864 |
| January 20, 2026 | 146 | 148 | 0 | 148 | 145.8 | 669,588 |
| January 19, 2026 | 146.4 | 146.6 | 0 | 148.8 | 146 | 544,830 |
| January 16, 2026 | 147 | 149.8 | 0 | 150.4 | 147 | 508,952 |
| January 15, 2026 | 145.2 | 149.4 | 0 | 149.84 | 145.2 | 738,571 |
| January 14, 2026 | 145.3 | 148 | 0 | 148.4 | 145.3 | 811,312 |
| January 13, 2026 | 145 | 146 | 0 | 146 | 143.15 | 1.81M |
| January 12, 2026 | 146 | 143.4 | 0 | 146 | 142.84 | 1.42M |
| January 09, 2026 | 145.6 | 144.8 | 0 | 146 | 144.6 | 1.89M |
| January 08, 2026 | 145 | 146 | 0 | 146.75 | 145 | 1.28M |
| January 07, 2026 | 143.6 | 146.6 | 0 | 147 | 143.6 | 540,245 |
| January 06, 2026 | 139.8 | 145.2 | 0 | 145.4 | 139.8 | 617,205 |