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
10th Jul 2026 (Fri) 2.65 2.65 2.30 2.30 0
9th Jul 2026 (Thu) 2.65 2.65 2.20 2.20 1
8th Jul 2026 (Wed) 2.65 2.65 2.20 2.20 4
7th Jul 2026 (Tue) 2.65 2.65 2.40 2.40 16
6th Jul 2026 (Mon) 2.65 2.65 2.415 2.415 1
3rd Jul 2026 (Fri) 2.65 2.65 2.35 2.35 0
2nd Jul 2026 (Thu) 2.65 2.65 2.35 2.35 0
1st Jul 2026 (Wed) 2.65 2.65 2.16 2.16 3
30th Jun 2026 (Tue) 2.65 2.65 2.16 2.16 0
29th Jun 2026 (Mon) 2.65 2.65 2.20 2.16 914
26th Jun 2026 (Fri) 2.35 2.35 2.35 2.25 151
25th Jun 2026 (Thu) 2.26 2.26 2.245 2.245 0
24th Jun 2026 (Wed) 2.26 2.26 2.18 2.18 3
23rd Jun 2026 (Tue) 2.26 2.26 2.19 2.19 4
22nd Jun 2026 (Mon) 2.26 2.26 2.26 2.35 101
19th Jun 2026 (Fri) 2.21 2.21 2.18 2.18 3
18th Jun 2026 (Thu) 2.21 2.21 2.18 2.18 3
17th Jun 2026 (Wed) 2.21 2.30 2.21 2.30 2
16th Jun 2026 (Tue) 2.21 2.21 2.19 2.39 778
15th Jun 2026 (Mon) 2.24 2.25 2.24 2.56 109
12th Jun 2026 (Fri) 2.28 2.28 2.15 2.15 4
11th Jun 2026 (Thu) 2.28 2.39 2.28 2.39 1
10th Jun 2026 (Wed) 2.28 2.28 2.28 2.30 2
9th Jun 2026 (Tue) 2.35 2.35 2.20 2.20 1
8th Jun 2026 (Mon) 2.35 2.35 2.35 2.15 160
5th Jun 2026 (Fri) 2.13 2.15 2.13 2.15 0
4th Jun 2026 (Thu) 2.13 2.34 2.13 2.34 274
3rd Jun 2026 (Wed) 2.30 2.30 2.30 2.30 466
2nd Jun 2026 (Tue) 2.45 2.45 2.30 2.30 128
1st Jun 2026 (Mon) 2.45 2.45 2.30 2.30 89
29th May 2026 (Fri) 2.45 2.45 2.28 2.28 0
28th May 2026 (Thu) 2.45 2.45 2.45 2.45 4
27th May 2026 (Wed) 2.45 2.45 2.34 2.34 2
26th May 2026 (Tue) 2.45 2.45 2.26 2.26 0
25th May 2026 (Mon) 2.45 2.45 2.45 2.45 230
22nd May 2026 (Fri) 2.45 2.45 2.45 2.45 230
21st May 2026 (Thu) 2.28 2.39 2.28 2.39 27
20th May 2026 (Wed) 2.28 2.50 2.25 2.50 925
19th May 2026 (Tue) 2.28 2.62 2.28 2.60 1,462
18th May 2026 (Mon) 2.60 2.60 2.48 2.21 324
15th May 2026 (Fri) 2.45 2.45 2.33 2.33 1
14th May 2026 (Thu) 2.45 2.45 2.33 2.33 42
13th May 2026 (Wed) 2.45 2.45 2.45 2.43 135
12th May 2026 (Tue) 2.49 2.49 2.35 2.35 0
11th May 2026 (Mon) 2.49 2.58 2.49 2.58 0
FTSE 100 Latest
Value10,497.29
Change24.84