Bell Food Group AG (LON:0RFX)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 256.50
-2.50 (-0.97%)
Nov 9, 2026, 3:45 PM GMT
LON:0RFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 257.00 | 257.00 | 256.50 | 256.50 | 256.50 | -0.97% | 170 |
| Nov 6, 2026 | 258.25 | 259.00 | 256.50 | 259.00 | 259.00 | -0.38% | 98 |
| Nov 5, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | -0.38% | 48 |
| Nov 4, 2026 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 1.16% | 61 |
| Nov 3, 2026 | 256.50 | 258.00 | 256.50 | 258.00 | 258.00 | 3.41% | 28 |
| Nov 2, 2026 | 249.00 | 249.50 | 249.00 | 249.50 | 249.50 | 0.40% | 1,280 |
| Oct 30, 2026 | 250.00 | 250.00 | 248.00 | 248.50 | 248.50 | 0.61% | 382 |
| Oct 29, 2026 | 247.50 | 249.00 | 246.00 | 247.00 | 247.00 | -0.20% | 850 |
| Oct 28, 2026 | 246.00 | 247.75 | 246.00 | 247.50 | 247.50 | -1.39% | 120 |
| Oct 27, 2026 | 251.00 | 252.50 | 251.00 | 251.00 | 251.00 | 0.20% | 201 |
| Oct 26, 2026 | 251.00 | 251.00 | 250.50 | 250.50 | 250.50 | -1.38% | 653 |
| Oct 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.80% | 60 |
| Oct 22, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.20% | 1 |
| Oct 21, 2026 | 249.00 | 250.00 | 248.50 | 250.00 | 250.00 | 2.25% | 849 |
| Oct 19, 2026 | 245.00 | 245.00 | 244.50 | 244.50 | 244.50 | -0.91% | 1,234 |
| Oct 16, 2026 | 245.50 | 246.75 | 245.50 | 246.75 | 246.75 | 0.92% | 11 |
| Oct 15, 2026 | 241.00 | 244.50 | 241.00 | 244.50 | 244.50 | 0.62% | 100 |
| Oct 14, 2026 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 0.83% | 579 |
| Oct 13, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.42% | 46 |
| Oct 12, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.62% | 2 |
| Oct 9, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 0.21% | 425 |
| Oct 8, 2026 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | -0.21% | 2,232 |
| Oct 7, 2026 | 241.50 | 241.50 | 241.00 | 241.50 | 241.50 | 0.84% | 162 |
| Oct 6, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 1.48% | 101 |
| Oct 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.63% | 1,220 |
| Oct 2, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.21% | 71 |
| Oct 1, 2026 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | -1.25% | 33 |
| Sep 30, 2026 | 239.00 | 241.00 | 238.25 | 240.00 | 240.00 | -0.21% | 11,105 |
| Sep 29, 2026 | 238.50 | 240.50 | 238.50 | 240.50 | 240.50 | 0.21% | 2,478 |
| Sep 28, 2026 | 237.50 | 240.00 | 237.50 | 240.00 | 240.00 | 1.27% | 121 |
| Sep 25, 2026 | 238.00 | 238.00 | 236.50 | 237.00 | 237.00 | 0.64% | 67 |
| Sep 24, 2026 | 236.00 | 236.50 | 235.50 | 235.50 | 235.50 | -0.42% | 571 |
| Sep 23, 2026 | 234.50 | 236.50 | 234.50 | 236.50 | 236.50 | 0.64% | 325 |
| Sep 22, 2026 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.51% | 369 |
| Sep 21, 2026 | 230.50 | 231.50 | 230.50 | 231.50 | 231.50 | 0.74% | 24 |
| Sep 18, 2026 | 230.50 | 231.50 | 229.49 | 229.80 | 229.80 | -1.10% | 1,569 |
| Sep 17, 2026 | 230.00 | 234.00 | 229.50 | 232.35 | 232.35 | 1.42% | 944 |
| Sep 16, 2026 | 224.50 | 230.25 | 224.00 | 229.08 | 229.08 | 2.20% | 1,964 |
| Sep 15, 2026 | 224.00 | 226.50 | 223.75 | 224.15 | 224.15 | -0.95% | 697 |
| Sep 14, 2026 | 227.05 | 227.05 | 225.49 | 226.29 | 226.29 | -0.25% | 753 |
| Sep 11, 2026 | 225.50 | 228.03 | 225.50 | 226.86 | 226.86 | -0.72% | 662 |
| Sep 10, 2026 | 230.50 | 230.50 | 227.49 | 228.50 | 228.50 | -1.29% | 973 |
| Sep 9, 2026 | 232.00 | 233.00 | 231.00 | 231.49 | 231.49 | -0.21% | 549 |
| Sep 8, 2026 | 233.00 | 234.00 | 231.99 | 231.99 | 231.99 | 0.22% | 404 |
| Sep 7, 2026 | 234.00 | 234.00 | 231.01 | 231.49 | 231.49 | -0.64% | 731 |
| Sep 4, 2026 | 231.00 | 234.00 | 230.50 | 232.98 | 232.98 | 1.29% | 1,733 |
| Sep 3, 2026 | 231.25 | 232.19 | 229.50 | 230.00 | 230.00 | -0.22% | 1,173 |
| Sep 2, 2026 | 231.50 | 234.00 | 230.48 | 230.50 | 230.50 | -0.75% | 507 |
| Sep 1, 2026 | 232.60 | 233.00 | 232.00 | 232.25 | 232.25 | 0.65% | 1,001 |
| Aug 31, 2026 | 231.50 | 231.50 | 230.19 | 230.75 | 230.75 | 0.64% | 1,573 |