BE Semiconductor (GB:0XVE)
LSE:0XVE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
200.00
207.00
199.65
207.00
207.00
+8.71%
94,498
0.60
Apr 07, 2026
190.98
194.50
186.40
190.42
190.42
+2.33%
47,814
0.30
Apr 06, 2026
186.09
190.85
177.00
186.09
186.09
0.00%
0
0.00
Apr 03, 2026
186.09
190.85
177.00
186.09
186.09
0.00%
0
0.00
Apr 02, 2026
182.53
190.85
177.00
186.09
186.09
-0.47%
73,199
0.43
Apr 01, 2026
185.78
189.45
182.00
186.96
186.96
+6.82%
495,543
3.06
Mar 31, 2026
172.00
180.49
167.90
175.02
175.02
-1.23%
50,567
0.31
Mar 30, 2026
175.53
181.15
172.90
177.20
177.20
+0.79%
77,891
0.49
Mar 27, 2026
183.00
182.95
172.40
175.80
175.80
-5.44%
69,883
0.44
Mar 26, 2026
185.00
188.90
183.15
185.92
185.92
-0.44%
40,254
0.25
Mar 25, 2026
188.00
196.00
183.88
186.75
186.75
+2.30%
96,601
0.61
Mar 24, 2026
184.00
186.75
179.35
182.55
182.55
+4.42%
136,336
0.88
Mar 23, 2026
170.83
188.55
172.25
174.83
174.83
-4.78%
88,351
0.58
Mar 20, 2026
184.00
187.95
178.20
183.60
183.60
-0.94%
16,237
0.11
Mar 19, 2026
189.00
189.95
180.35
185.34
185.34
-3.26%
87,733
0.57
Mar 18, 2026
191.53
196.00
187.65
191.58
191.58
+4.49%
21,861
0.14
Mar 17, 2026
182.53
188.80
179.40
183.34
183.34
+0.19%
161,083
1.07
Mar 16, 2026
190.98
188.35
182.10
183.00
183.00
-4.09%
106,725
0.71
Mar 13, 2026
192.00
200.00
185.10
190.80
190.80
+8.01%
249,649
1.65
Mar 12, 2026
174.15
178.55
172.45
176.65
176.65
+1.73%
110,003
0.73
Mar 11, 2026
173.15
176.35
170.30
173.64
173.64
+1.22%
248,445
1.69
Mar 10, 2026
171.58
174.90
168.70
171.55
171.55
+5.89%
116,522
0.80
Mar 09, 2026
150.00
166.30
146.35
162.00
162.00
+2.92%
107,754
0.75
Mar 06, 2026
190.20
189.70
151.90
157.41
157.41
-19.32%
293,891
2.10
Mar 05, 2026
192.98
197.40
187.95
195.09
195.09
+3.93%
153,429
1.10
Mar 04, 2026
181.00
192.68
181.55
187.72
187.72
+3.51%
121,367
0.88
Mar 03, 2026
182.53
184.00
176.65
181.35
181.35
-2.45%
90,204
0.66
Mar 02, 2026
183.00
191.73
182.50
185.90
185.90
-1.74%
49,111
0.36
Feb 27, 2026
189.78
194.30
187.55
189.19
189.19
+0.14%
106,942
0.77
Feb 26, 2026
198.00
196.78
186.30
188.93
188.93
-4.39%
80,703
0.59
Feb 25, 2026
192.78
198.70
191.60
197.60
197.60
+2.62%
61,117
0.44
Feb 24, 2026
189.88
197.60
182.05
192.56
192.56
+2.60%
65,273
0.47
Feb 23, 2026
182.00
189.75
180.65
187.67
187.67
+3.53%
89,468
0.65
Feb 20, 2026
176.35
185.00
175.60
181.27
181.27
+3.10%
51,019
0.37
Feb 19, 2026
181.88
181.45
171.63
175.83
175.83
-4.88%
304,912
2.27
Feb 18, 2026
179.30
189.10
176.60
184.84
184.84
+5.05%
196,371
1.47
Feb 17, 2026
178.53
181.00
172.70
175.95
175.95
+1.33%
40,370
0.30
Feb 16, 2026
176.73
179.85
173.10
176.45
176.45
+1.61%
17,887
0.13
Feb 13, 2026
172.63
176.80
167.80
173.65
173.65
+0.92%
160,946
1.21
Feb 12, 2026
173.00
174.00
167.80
172.06
172.06
+0.68%
317,687
2.48
Feb 11, 2026
169.88
172.20
166.00
170.90
170.90
+1.33%
44,195
0.34
Feb 10, 2026
167.15
170.30
165.80
168.65
168.65
+1.01%
142,828
1.10
Feb 09, 2026
169.63
168.60
165.20
166.97
166.97
+2.83%
13,985
0.11
Feb 06, 2026
159.05
165.65
158.60
162.38
162.38
+0.91%
76,791
0.59
Feb 05, 2026
157.53
162.70
156.50
160.91
160.91
+0.60%
116,303
0.91
Feb 04, 2026
159.93
163.80
156.85
159.95
159.95
-2.95%
1,066,250
9.07
Feb 03, 2026
168.53
169.00
157.10
164.81
164.81
+3.26%
21,212
0.18
Feb 02, 2026
160.00
164.60
158.30
159.60
159.60
-2.37%
59,807
0.46
Jan 30, 2026
161.53
165.20
162.05
163.47
163.47
+0.20%
239,384
1.89
Jan 29, 2026
171.00
172.20
162.25
163.15
163.15
-4.70%
123,892
0.99
Rows: