Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/07/2024 38.80p 38.86p 38.00p 38.00p 119659
05/07/2024 38.00p 40.45p 39.00p 40.45p 7791
04/07/2024 38.00p 41.76p 38.86p 40.50p 7102
03/07/2024 38.00p 42.00p 38.17p 40.60p 1007
02/07/2024 38.00p 40.00p 37.00p 40.00p 364699
01/07/2024 40.40p 42.50p 39.50p 39.95p 7503
28/06/2024 40.00p 40.00p 39.01p 39.50p 20086
27/06/2024 40.00p 41.00p 39.01p 40.25p 176841
26/06/2024 40.00p 40.00p 39.02p 40.00p 123588
25/06/2024 40.00p 42.00p 39.11p 40.00p 61151
24/06/2024 41.00p 41.20p 40.50p 40.50p 26545
21/06/2024 42.00p 41.50p 41.01p 41.50p 13080
20/06/2024 42.00p 42.00p 41.01p 42.00p 6220
19/06/2024 42.00p 42.90p 41.70p 41.70p 10003
18/06/2024 42.00p 42.80p 41.50p 41.70p 165246
17/06/2024 43.10p 44.00p 42.51p 44.00p 43784
14/06/2024 44.00p 44.95p 43.00p 44.00p 89733
13/06/2024 45.00p 45.00p 44.60p 45.00p 20003
12/06/2024 45.10p 46.00p 45.01p 45.60p 15844
11/06/2024 45.00p 46.90p 44.25p 44.90p 59936
10/06/2024 45.00p 45.01p 44.51p 44.75p 26741
07/06/2024 45.00p 45.70p 44.13p 45.70p 55
06/06/2024 45.00p 45.20p 44.40p 44.40p 51653
05/06/2024 45.00p 45.17p 43.38p 44.95p 41700
04/06/2024 44.50p 45.45p 44.50p 45.25p 71035
03/06/2024 44.70p 46.21p 44.70p 45.85p 26667
31/05/2024 44.00p 44.20p 43.65p 44.20p 20762
30/05/2024 43.00p 44.81p 44.01p 44.45p 10039
29/05/2024 43.00p 44.50p 44.01p 44.50p 3639
28/05/2024 43.00p 45.20p 43.00p 44.75p 17725
24/05/2024 43.10p 46.71p 43.10p 45.00p 65334
23/05/2024 44.60p 45.44p 43.00p 43.70p 310602
22/05/2024 47.00p 47.00p 45.36p 47.00p 12002
21/05/2024 45.50p 46.05p 43.95p 46.05p 106057
20/05/2024 45.90p 46.00p 44.71p 45.95p 24697
17/05/2024 45.90p 45.90p 45.45p 45.45p 10
16/05/2024 43.00p 45.90p 43.80p 45.05p 8958
15/05/2024 43.00p 45.90p 44.92p 44.95p 5773
14/05/2024 43.00p 44.50p 42.14p 44.50p 90381
13/05/2024 43.00p 43.90p 42.60p 42.80p 212621
10/05/2024 45.00p 43.50p 43.01p 43.50p 2309
09/05/2024 45.00p 44.80p 43.01p 43.50p 25314
08/05/2024 45.00p 45.81p 44.00p 44.95p 21409
07/05/2024 44.10p 45.81p 44.10p 45.00p 200
03/05/2024 43.00p 46.50p 42.03p 45.00p 126760
02/05/2024 44.10p 46.12p 44.10p 45.50p 158715
01/05/2024 44.00p 44.15p 44.00p 44.15p 25000
30/04/2024 44.60p 47.74p 44.50p 45.00p 69794
29/04/2024 45.60p 45.60p 44.50p 45.00p 124970
26/04/2024 44.60p 47.83p 44.54p 44.75p 143492
25/04/2024 46.00p 48.00p 45.95p 48.00p 16995
24/04/2024 45.90p 45.50p 45.01p 45.50p 770
23/04/2024 45.90p 46.00p 44.61p 46.00p 18774
22/04/2024 43.50p 44.44p 43.00p 44.10p 235394
19/04/2024 42.90p 43.50p 42.40p 43.50p 334274
18/04/2024 43.50p 43.50p 43.00p 43.25p 40
17/04/2024 43.50p 43.50p 42.91p 43.25p 66223
16/04/2024 42.50p 42.51p 42.01p 42.40p 69178
15/04/2024 44.30p 44.90p 42.40p 42.90p 585384
12/04/2024 45.00p 43.32p 42.73p 43.30p 29931
11/04/2024 45.00p 43.10p 42.71p 43.10p 4030
10/04/2024 45.00p 45.00p 42.00p 43.80p 28445
09/04/2024 43.00p 45.75p 43.03p 44.45p 520
08/04/2024 43.00p 44.45p 43.00p 44.45p 79912
05/04/2024 43.00p 43.35p 42.81p 43.35p 16958
04/04/2024 43.00p 43.30p 42.71p 43.30p 126979
03/04/2024 43.00p 43.50p 43.45p 43.45p 0
02/04/2024 43.00p 44.24p 43.01p 43.50p 7033
28/03/2024 43.00p 45.76p 43.00p 44.45p 16376
27/03/2024 43.00p 45.90p 43.00p 44.50p 15419
26/03/2024 44.40p 44.95p 43.04p 44.95p 10
25/03/2024 44.40p 44.95p 43.04p 44.95p 4762
22/03/2024 44.40p 44.24p 43.02p 43.95p 13853
21/03/2024 44.40p 45.10p 43.04p 45.10p 27447
20/03/2024 44.20p 45.55p 44.20p 44.55p 15223
19/03/2024 44.20p 45.55p 44.20p 45.55p 7049
18/03/2024 44.40p 46.78p 44.40p 45.65p 11922
15/03/2024 46.90p 45.50p 44.13p 45.50p 9088
14/03/2024 46.90p 46.90p 44.00p 45.60p 58572
13/03/2024 45.00p 45.80p 44.62p 45.80p 7555
12/03/2024 45.00p 46.49p 44.74p 45.75p 3937
11/03/2024 45.00p 46.20p 45.00p 46.20p 15682
08/03/2024 45.20p 46.60p 46.60p 46.60p 0
07/03/2024 45.20p 47.76p 45.24p 46.60p 97
06/03/2024 45.20p 46.65p 45.10p 46.65p 51422
05/03/2024 46.20p 46.29p 45.25p 46.15p 22591
04/03/2024 48.00p 48.00p 46.00p 46.50p 12428
01/03/2024 47.00p 48.00p 46.10p 47.00p 39738
29/02/2024 47.00p 47.70p 46.10p 47.00p 15938
28/02/2024 47.00p 47.91p 46.15p 46.55p 25817
27/02/2024 45.90p 48.00p 45.15p 45.15p 129403
26/02/2024 45.90p 48.00p 45.90p 47.25p 180326
23/02/2024 47.00p 48.00p 45.00p 45.90p 612730
22/02/2024 47.00p 47.30p 46.00p 47.30p 38931
21/02/2024 46.00p 47.90p 46.00p 46.00p 10086
20/02/2024 44.50p 48.00p 44.50p 46.00p 422784
19/02/2024 44.00p 46.00p 43.89p 45.20p 374873
16/02/2024 43.10p 45.00p 43.00p 45.00p 255366
15/02/2024 44.00p 44.00p 43.50p 43.80p 223567
14/02/2024 46.00p 46.00p 44.19p 45.05p 9686
13/02/2024 44.00p 45.90p 44.00p 44.95p 37444
12/02/2024 44.10p 45.91p 44.10p 45.45p 15108
09/02/2024 43.20p 46.00p 41.28p 45.00p 164619
08/02/2024 42.10p 44.57p 41.10p 43.40p 1443
07/02/2024 43.00p 44.71p 41.10p 43.00p 32237
06/02/2024 43.00p 44.71p 41.10p 42.50p 39583
05/02/2024 41.10p 44.72p 41.10p 43.10p 103809
02/02/2024 43.30p 45.00p 42.00p 44.05p 9040
01/02/2024 43.50p 44.90p 41.30p 44.00p 4105
31/01/2024 43.50p 44.85p 40.27p 43.55p 17674
30/01/2024 43.50p 43.43p 42.07p 42.80p 41662
29/01/2024 43.50p 43.50p 41.63p 42.80p 74939
26/01/2024 43.50p 43.50p 40.27p 42.50p 35716
25/01/2024 42.90p 43.00p 41.12p 42.45p 30134
24/01/2024 43.00p 43.00p 40.34p 43.00p 89072
23/01/2024 43.00p 43.00p 39.48p 42.40p 289464
22/01/2024 39.90p 45.00p 39.10p 41.00p 5011816
19/01/2024 35.00p 35.00p 34.00p 35.00p 0
18/01/2024 35.00p 35.00p 34.00p 34.00p 46691
17/01/2024 37.00p 37.00p 33.76p 35.90p 1500
16/01/2024 37.00p 37.00p 33.30p 37.00p 5893
15/01/2024 37.00p 37.00p 34.91p 37.00p 430225
12/01/2024 34.50p 35.20p 33.83p 35.20p 126980
11/01/2024 35.00p 35.00p 34.20p 35.00p 10395
10/01/2024 35.00p 35.00p 34.50p 35.00p 57977
09/01/2024 35.00p 35.00p 34.50p 35.00p 160857
08/01/2024 35.00p 35.17p 34.20p 35.00p 42933
05/01/2024 35.50p 35.50p 34.50p 34.90p 27151
04/01/2024 35.50p 35.50p 33.46p 35.00p 66344
03/01/2024 35.50p 35.50p 34.55p 35.50p 14114
02/01/2024 35.20p 36.90p 33.30p 34.95p 95305
29/12/2023 35.00p 36.81p 33.30p 34.05p 1790
28/12/2023 35.00p 36.81p 33.30p 34.05p 4021
27/12/2023 35.00p 35.00p 33.20p 34.05p 561
22/12/2023 33.80p 34.96p 33.80p 34.60p 1753
21/12/2023 37.00p 35.00p 34.24p 34.60p 11014
20/12/2023 37.00p 37.00p 34.80p 35.00p 16446
19/12/2023 36.00p 36.00p 35.46p 35.50p 11361
18/12/2023 36.00p 36.00p 35.00p 35.50p 36312
15/12/2023 35.00p 36.00p 34.05p 36.00p 49423
14/12/2023 36.00p 36.00p 35.75p 36.00p 20895
13/12/2023 36.00p 36.00p 35.05p 36.00p 18172
12/12/2023 36.00p 37.00p 35.10p 37.00p 17725
11/12/2023 36.00p 36.00p 34.96p 36.00p 8418
08/12/2023 36.50p 36.50p 35.00p 36.50p 22711
07/12/2023 36.00p 36.00p 33.55p 36.00p 137620
06/12/2023 37.00p 37.00p 35.10p 37.00p 7031
05/12/2023 35.00p 37.00p 33.15p 36.80p 223711
04/12/2023 35.00p 36.76p 33.19p 34.90p 120355
01/12/2023 36.00p 36.00p 34.20p 35.00p 43392
30/11/2023 36.00p 36.00p 34.10p 36.00p 13733
29/11/2023 34.90p 36.00p 34.86p 35.40p 33724
28/11/2023 36.00p 36.00p 34.15p 35.20p 25444
27/11/2023 35.00p 37.38p 35.00p 36.10p 45199
24/11/2023 35.00p 37.28p 35.00p 36.20p 30819
23/11/2023 35.00p 36.00p 34.00p 35.50p 117096
22/11/2023 37.90p 37.76p 35.00p 36.45p 14326
21/11/2023 37.90p 36.74p 35.15p 36.45p 541
20/11/2023 37.90p 37.76p 35.15p 36.45p 14222
17/11/2023 37.90p 37.76p 35.10p 36.45p 45152
16/11/2023 37.90p 37.90p 35.15p 36.45p 210
15/11/2023 35.00p 37.90p 35.00p 36.45p 41536
14/11/2023 36.00p 36.45p 35.00p 36.45p 1376901
13/11/2023 36.00p 36.83p 35.10p 36.20p 29899
10/11/2023 36.00p 36.90p 36.00p 36.50p 9019
09/11/2023 38.90p 38.90p 36.09p 37.45p 6845
08/11/2023 36.00p 37.45p 36.00p 37.45p 449
07/11/2023 36.10p 36.95p 36.00p 36.50p 10328
06/11/2023 37.00p 38.76p 36.24p 37.50p 283
03/11/2023 37.00p 38.76p 36.13p 37.50p 2551
02/11/2023 37.00p 38.76p 37.50p 37.50p 11
01/11/2023 37.00p 38.76p 36.24p 37.00p 145
31/10/2023 36.10p 37.50p 37.50p 37.50p 0
30/10/2023 36.10p 38.76p 36.10p 37.50p 854
27/10/2023 38.00p 38.76p 36.13p 37.50p 9741
26/10/2023 38.00p 38.76p 36.13p 37.50p 4345
25/10/2023 38.00p 37.50p 36.13p 37.50p 12815
24/10/2023 38.00p 38.80p 36.19p 37.50p 38220
23/10/2023 37.50p 38.90p 37.00p 37.95p 21306
20/10/2023 37.80p 38.90p 37.80p 38.35p 203
19/10/2023 37.70p 38.50p 37.28p 38.05p 41975
18/10/2023 37.70p 38.84p 37.25p 38.05p 36187
17/10/2023 37.00p 38.82p 37.00p 38.15p 203
16/10/2023 38.90p 38.80p 36.66p 38.35p 1750
13/10/2023 38.90p 38.90p 37.70p 38.30p 11972

*Close Price adjusted for both dividends and splits