Benchmark Holdings (BMK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Benchmark Holdings

Date Open High Low Close* Volume
23/04/2025 18.40p 18.90p 18.04p 18.80p 78378
22/04/2025 19.10p 19.19p 16.50p 17.70p 794542
17/04/2025 20.00p 20.08p 19.21p 19.80p 170303
16/04/2025 20.60p 20.84p 19.90p 20.40p 103993
15/04/2025 21.00p 21.00p 19.92p 20.60p 86406
14/04/2025 20.60p 20.60p 19.00p 20.40p 52051
11/04/2025 20.60p 20.92p 20.00p 20.50p 67633
10/04/2025 21.80p 21.80p 20.40p 20.80p 225104
09/04/2025 20.00p 21.60p 19.75p 21.00p 254879
08/04/2025 20.60p 21.80p 20.40p 21.20p 195223
07/04/2025 20.60p 21.40p 20.00p 20.90p 79402
04/04/2025 21.00p 21.75p 20.40p 20.60p 67884
03/04/2025 21.80p 21.80p 20.60p 21.00p 443741
02/04/2025 22.00p 22.00p 21.00p 21.80p 37247
01/04/2025 24.00p 24.00p 20.40p 22.00p 2138918
31/03/2025 25.60p 25.60p 24.45p 25.60p 33455
28/03/2025 25.00p 25.40p 24.29p 25.00p 300615
27/03/2025 24.00p 25.50p 24.00p 25.50p 164888
26/03/2025 24.00p 25.00p 24.00p 24.70p 146789
25/03/2025 25.30p 26.45p 24.50p 25.40p 491466
24/03/2025 26.40p 26.90p 24.74p 25.60p 261790
21/03/2025 26.20p 26.58p 25.50p 26.00p 412030
20/03/2025 26.00p 26.30p 26.00p 26.00p 77755
19/03/2025 26.40p 26.40p 26.30p 26.30p 3041
18/03/2025 26.00p 26.63p 25.02p 26.00p 301099
17/03/2025 25.20p 27.14p 25.20p 26.20p 133541
14/03/2025 25.40p 26.87p 25.01p 26.00p 1159629
13/03/2025 25.40p 25.44p 25.40p 25.40p 3545
12/03/2025 25.00p 26.62p 24.00p 25.45p 77369
11/03/2025 25.20p 25.45p 24.24p 25.20p 41541
10/03/2025 25.90p 25.90p 24.60p 24.60p 56990
07/03/2025 25.90p 25.90p 24.50p 25.90p 91870
06/03/2025 25.80p 25.80p 23.46p 25.80p 133037
05/03/2025 25.00p 25.00p 24.00p 25.00p 88107
04/03/2025 24.60p 25.90p 24.20p 25.00p 1239529
03/03/2025 25.40p 25.40p 23.16p 25.40p 167870
28/02/2025 26.00p 26.60p 24.00p 25.00p 1168767
27/02/2025 27.00p 29.37p 27.00p 27.00p 465371
26/02/2025 28.00p 28.00p 27.03p 28.00p 15131
25/02/2025 27.00p 28.00p 27.00p 28.00p 135277
24/02/2025 29.00p 29.90p 27.06p 28.00p 40146
21/02/2025 29.00p 27.95p 27.40p 27.95p 150000
20/02/2025 29.00p 29.00p 27.63p 29.00p 75651
19/02/2025 28.00p 28.90p 27.51p 28.40p 45309
18/02/2025 28.00p 28.90p 27.50p 28.20p 99933
17/02/2025 27.00p 28.45p 27.00p 28.45p 153
14/02/2025 28.20p 28.20p 27.50p 28.20p 109
13/02/2025 28.40p 28.15p 27.43p 28.15p 40000
12/02/2025 28.40p 28.40p 27.43p 28.40p 1430
11/02/2025 28.00p 28.33p 28.00p 28.15p 27910
10/02/2025 30.00p 30.00p 27.00p 28.40p 182449
07/02/2025 27.50p 29.90p 27.50p 28.20p 25317
06/02/2025 28.90p 28.90p 27.57p 28.15p 74177
05/02/2025 28.00p 28.20p 28.03p 28.20p 8786
04/02/2025 28.00p 28.45p 28.00p 28.45p 40495
03/02/2025 28.00p 29.00p 27.00p 28.35p 155712
31/01/2025 28.00p 28.50p 28.00p 28.20p 10531
30/01/2025 28.10p 28.70p 28.06p 28.70p 7166
29/01/2025 28.10p 29.20p 28.00p 29.20p 183752
28/01/2025 28.50p 28.95p 27.70p 28.95p 231362
27/01/2025 29.80p 29.70p 29.45p 29.45p 0
24/01/2025 29.80p 30.90p 28.00p 29.70p 331
23/01/2025 29.80p 31.00p 28.00p 29.45p 12873
22/01/2025 28.50p 29.15p 28.30p 29.15p 50433
21/01/2025 28.50p 29.70p 28.03p 29.70p 17729
20/01/2025 29.00p 29.50p 26.00p 29.45p 590693
17/01/2025 29.80p 29.80p 29.03p 29.80p 3890
16/01/2025 29.00p 29.25p 28.00p 29.25p 133166
15/01/2025 29.00p 29.46p 27.98p 29.45p 84800
14/01/2025 28.60p 29.90p 28.60p 29.50p 23633
13/01/2025 28.20p 28.90p 27.10p 28.60p 1368847
10/01/2025 27.50p 27.50p 27.05p 27.50p 239860
09/01/2025 29.00p 30.00p 27.00p 28.00p 473257
08/01/2025 29.00p 29.97p 29.00p 29.00p 18492
07/01/2025 30.50p 30.50p 30.00p 30.00p 156324
06/01/2025 31.00p 31.50p 30.04p 30.50p 134356
03/01/2025 33.00p 34.00p 30.50p 30.70p 172571
02/01/2025 32.60p 32.60p 30.81p 31.45p 339805
31/12/2024 33.50p 34.20p 32.00p 33.40p 2313
30/12/2024 31.00p 32.95p 30.00p 32.95p 149873
27/12/2024 34.30p 34.30p 32.00p 33.60p 4250
24/12/2024 33.00p 33.60p 33.60p 33.60p 0
23/12/2024 33.00p 33.60p 32.63p 33.60p 7699
20/12/2024 33.00p 33.35p 32.53p 33.35p 21298
19/12/2024 33.00p 33.35p 33.00p 33.35p 25000
18/12/2024 33.00p 33.00p 31.10p 32.55p 41885
17/12/2024 32.00p 32.30p 31.00p 32.20p 108584
16/12/2024 33.00p 33.01p 31.00p 32.45p 358265
13/12/2024 33.50p 33.95p 33.00p 33.50p 33124
12/12/2024 34.00p 34.00p 32.00p 33.80p 173521
11/12/2024 34.40p 35.20p 33.75p 34.30p 102044
10/12/2024 35.00p 35.00p 32.94p 33.70p 346278
09/12/2024 36.00p 36.50p 35.11p 35.40p 163195
06/12/2024 36.00p 37.60p 36.00p 36.20p 181246
05/12/2024 37.50p 37.62p 36.30p 37.05p 144271
04/12/2024 37.80p 38.29p 37.50p 37.70p 23074
03/12/2024 37.90p 38.00p 37.60p 38.00p 2531
02/12/2024 38.00p 39.00p 37.80p 38.00p 39573
29/11/2024 38.60p 38.60p 37.80p 38.00p 109425
28/11/2024 38.60p 38.60p 38.00p 38.60p 74925
27/11/2024 41.00p 41.00p 38.10p 39.00p 87077
26/11/2024 38.90p 39.52p 37.00p 39.00p 2186919
25/11/2024 43.00p 44.46p 37.50p 37.70p 1601836
22/11/2024 35.60p 35.64p 35.00p 35.35p 25165
21/11/2024 36.30p 37.00p 35.60p 35.60p 118205
20/11/2024 36.40p 39.00p 35.76p 39.00p 169818
19/11/2024 37.00p 37.00p 37.00p 37.00p 3236
18/11/2024 35.00p 39.00p 35.56p 37.00p 90126
15/11/2024 35.00p 36.95p 34.30p 36.95p 43993
14/11/2024 35.00p 38.90p 34.40p 36.95p 117479
13/11/2024 35.50p 38.02p 34.90p 35.55p 33674
12/11/2024 35.00p 38.25p 34.98p 35.85p 94752
11/11/2024 37.00p 39.00p 36.00p 37.40p 99594
08/11/2024 36.00p 38.70p 36.03p 36.25p 34871
07/11/2024 36.00p 38.46p 36.00p 37.45p 29103
06/11/2024 36.00p 39.04p 35.70p 37.10p 155312
05/11/2024 36.00p 36.34p 36.00p 36.10p 14675
04/11/2024 39.00p 39.00p 36.10p 37.45p 50733
01/11/2024 35.30p 38.30p 36.25p 37.45p 5766
31/10/2024 35.30p 37.45p 36.45p 37.45p 0
30/10/2024 35.30p 38.02p 35.30p 36.45p 17425
29/10/2024 38.00p 39.20p 36.09p 36.85p 110670
28/10/2024 40.10p 40.10p 38.00p 39.60p 120319
25/10/2024 39.40p 40.95p 39.40p 40.95p 4118
24/10/2024 39.80p 40.65p 39.80p 40.65p 3333
23/10/2024 39.60p 40.65p 39.40p 40.65p 6342
22/10/2024 39.90p 40.60p 39.40p 40.60p 42831
21/10/2024 39.80p 40.85p 39.80p 40.85p 7484
18/10/2024 39.60p 40.75p 39.60p 40.75p 6674
17/10/2024 40.00p 40.75p 39.60p 40.75p 32318
16/10/2024 40.85p 40.95p 39.79p 40.95p 2829
15/10/2024 40.85p 40.95p 40.00p 40.95p 598
14/10/2024 40.85p 40.85p 39.80p 40.85p 9
11/10/2024 40.10p 40.85p 40.85p 40.85p 0
10/10/2024 40.10p 40.85p 39.78p 40.85p 33245
09/10/2024 40.00p 40.45p 40.00p 40.45p 47561
08/10/2024 40.00p 40.50p 39.81p 40.50p 10491
07/10/2024 41.00p 40.35p 40.20p 40.35p 0
04/10/2024 41.00p 41.00p 39.00p 40.20p 36050
03/10/2024 40.00p 40.10p 39.00p 40.10p 77561
02/10/2024 40.90p 40.40p 39.91p 40.40p 50000
01/10/2024 40.90p 40.90p 39.80p 40.35p 10279
30/09/2024 40.90p 40.90p 39.70p 40.00p 42
27/09/2024 39.80p 40.80p 39.08p 40.80p 10084
26/09/2024 40.00p 40.80p 39.60p 40.80p 5184
25/09/2024 39.70p 40.90p 39.30p 40.15p 68338
24/09/2024 40.00p 40.00p 40.00p 40.00p 4
23/09/2024 39.80p 40.15p 39.21p 40.15p 104220
20/09/2024 40.20p 40.75p 39.60p 40.75p 1665
19/09/2024 40.20p 42.00p 39.60p 42.00p 15643
18/09/2024 41.20p 41.68p 41.00p 41.00p 1220
17/09/2024 41.20p 41.28p 39.80p 40.95p 97771
16/09/2024 41.20p 42.00p 40.81p 42.00p 62451
13/09/2024 41.30p 42.00p 39.50p 42.00p 3622
12/09/2024 41.40p 41.65p 41.40p 41.40p 13047
11/09/2024 41.70p 41.84p 41.09p 41.70p 15040
10/09/2024 42.00p 42.00p 41.50p 42.00p 21943
09/09/2024 40.10p 41.75p 40.10p 41.75p 7806
06/09/2024 42.00p 42.00p 41.38p 42.00p 10706
05/09/2024 41.00p 42.00p 41.00p 42.00p 187704
04/09/2024 41.30p 42.00p 40.50p 42.00p 33780
03/09/2024 41.90p 42.00p 41.50p 42.00p 350
30/08/2024 39.20p 42.00p 38.61p 42.00p 193475
29/08/2024 37.20p 41.20p 37.00p 41.20p 556896
28/08/2024 37.00p 39.90p 36.22p 37.85p 131627
27/08/2024 36.70p 38.11p 36.50p 36.80p 68701
23/08/2024 36.50p 37.70p 36.41p 37.70p 40163
22/08/2024 36.50p 38.00p 37.70p 37.70p 0
21/08/2024 36.50p 38.00p 36.50p 38.00p 3379
20/08/2024 37.10p 38.20p 36.66p 38.20p 66972
19/08/2024 38.00p 39.15p 37.03p 38.45p 3052
16/08/2024 38.00p 38.00p 37.00p 37.35p 364739
15/08/2024 37.60p 40.00p 37.60p 40.00p 109621
14/08/2024 38.00p 38.00p 37.31p 37.70p 68078
13/08/2024 37.00p 39.90p 37.03p 38.45p 6912
12/08/2024 37.00p 38.95p 38.15p 38.15p 525
09/08/2024 37.00p 38.20p 36.10p 37.65p 111043
08/08/2024 37.00p 40.00p 37.10p 38.50p 7877
07/08/2024 37.00p 39.00p 36.34p 38.20p 28393
06/08/2024 38.00p 39.90p 37.13p 38.50p 43524
05/08/2024 39.90p 39.90p 37.60p 38.75p 36871
02/08/2024 39.90p 38.95p 38.00p 38.95p 20254
01/08/2024 39.90p 40.00p 38.91p 40.00p 25829
31/07/2024 38.10p 38.96p 38.10p 38.95p 8000
30/07/2024 38.10p 38.95p 37.45p 38.95p 46525
29/07/2024 38.00p 39.06p 38.00p 38.00p 53275
26/07/2024 38.10p 39.05p 38.10p 39.05p 1216
25/07/2024 38.10p 38.30p 38.00p 38.30p 1561
24/07/2024 38.10p 38.85p 38.00p 38.85p 37178
23/07/2024 37.90p 39.00p 36.10p 38.80p 69345
22/07/2024 39.00p 39.00p 38.00p 38.85p 263
19/07/2024 37.00p 39.40p 37.00p 38.70p 4482
18/07/2024 38.00p 39.29p 37.52p 38.65p 60498
17/07/2024 38.00p 38.70p 38.00p 38.70p 3362
16/07/2024 37.60p 39.79p 37.60p 39.50p 8546
15/07/2024 37.00p 40.71p 36.40p 38.00p 108397
12/07/2024 38.90p 38.65p 38.00p 38.65p 10655
11/07/2024 38.90p 39.25p 38.60p 39.25p 9474
10/07/2024 39.00p 39.69p 38.72p 39.00p 13350
09/07/2024 38.80p 39.65p 38.00p 39.65p 0

*Close Price adjusted for both dividends and splits