Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Belive Holdings (BLIV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.25 2.25 2.25 2.25 28
25th Sep 2026 (Fri) 2.25 2.30 2.25 2.30 5
24th Sep 2026 (Thu) 2.25 2.27 2.25 2.27 3
23rd Sep 2026 (Wed) 2.25 2.34 2.25 2.34 61
22nd Sep 2026 (Tue) 2.25 2.47 2.25 2.47 29
21st Sep 2026 (Mon) 2.25 2.25 2.15 2.15 85
18th Sep 2026 (Fri) 2.25 2.25 2.15 2.15 0
17th Sep 2026 (Thu) 2.25 2.25 2.24 2.24 3
16th Sep 2026 (Wed) 2.25 2.25 2.16 2.16 3
15th Sep 2026 (Tue) 2.25 2.25 2.20 2.20 0
14th Sep 2026 (Mon) 2.25 2.25 2.21 2.21 2
11th Sep 2026 (Fri) 2.25 2.25 2.25 2.25 163
10th Sep 2026 (Thu) 2.25 2.28 2.25 2.35 678
9th Sep 2026 (Wed) 2.30 2.30 2.18 2.18 2,619
8th Sep 2026 (Tue) 2.25 2.35 2.25 2.25 11,098
7th Sep 2026 (Mon) 2.15 2.20 2.15 2.2304 5,108
4th Sep 2026 (Fri) 2.15 2.20 2.15 2.2304 5,108
3rd Sep 2026 (Thu) 2.15 2.15 2.15 2.15 0
2nd Sep 2026 (Wed) 2.15 2.15 2.11 2.11 20
1st Sep 2026 (Tue) 2.15 2.15 2.15 2.15 1
31st Aug 2026 (Mon) 2.15 2.23 2.15 2.23 3
28th Aug 2026 (Fri) 2.15 2.15 2.15 2.15 390
27th Aug 2026 (Thu) 2.40 2.45 2.40 2.45 2
26th Aug 2026 (Wed) 2.40 2.40 2.12 2.12 150
25th Aug 2026 (Tue) 2.40 2.40 2.10 2.15 2,716
24th Aug 2026 (Mon) 2.25 2.26 2.25 2.26 0
21st Aug 2026 (Fri) 2.25 2.25 2.10 2.10 0
20th Aug 2026 (Thu) 2.25 2.25 2.17 2.17 0
19th Aug 2026 (Wed) 2.25 2.25 2.20 2.20 11
18th Aug 2026 (Tue) 2.25 2.25 2.22 2.22 13
17th Aug 2026 (Mon) 2.25 2.30 2.25 2.30 122
14th Aug 2026 (Fri) 2.25 2.30 2.25 2.30 5
13th Aug 2026 (Thu) 2.25 2.33 2.25 2.33 2
12th Aug 2026 (Wed) 2.25 2.45 2.25 2.45 14
11th Aug 2026 (Tue) 2.25 2.25 2.19 2.19 14
10th Aug 2026 (Mon) 2.25 2.26 2.25 2.26 4
7th Aug 2026 (Fri) 2.60 2.60 2.60 2.60 127
6th Aug 2026 (Thu) 2.65 2.65 2.15 2.15 0
5th Aug 2026 (Wed) 2.65 2.65 2.30 2.30 3
4th Aug 2026 (Tue) 2.65 2.65 2.13 2.13 105
3rd Aug 2026 (Mon) 2.65 2.65 2.36 2.36 144
31st Jul 2026 (Fri) 2.65 2.65 2.30 2.30 0
30th Jul 2026 (Thu) 2.65 2.65 2.20 2.20 22
29th Jul 2026 (Wed) 2.65 2.65 2.20 2.20 0
FTSE 100 Latest
Value10,684.88
Change-10.37