BH Macro Ltd. GBP Shares (BHMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BH Macro Ltd. GBP Shares

Date Open High Low Close* Volume
13/03/2025 381.50p 383.94p 376.00p 379.00p 870356
12/03/2025 380.00p 383.00p 379.50p 380.50p 600257
11/03/2025 382.50p 385.00p 380.00p 380.00p 698371
10/03/2025 376.00p 383.50p 376.00p 383.00p 720677
07/03/2025 377.00p 382.00p 376.28p 378.00p 810052
06/03/2025 385.00p 385.00p 374.50p 377.50p 890291
05/03/2025 385.50p 387.50p 382.00p 382.00p 795202
04/03/2025 393.50p 393.50p 384.00p 384.00p 1105549
03/03/2025 384.00p 393.50p 383.80p 393.50p 435948
28/02/2025 385.00p 386.50p 383.50p 383.50p 471755
27/02/2025 382.00p 386.50p 382.00p 384.00p 235128
26/02/2025 382.50p 385.50p 382.50p 385.50p 465849
25/02/2025 380.50p 385.00p 380.42p 383.50p 549975
24/02/2025 386.00p 387.35p 381.50p 381.50p 663930
21/02/2025 383.50p 388.00p 383.50p 385.50p 480610
20/02/2025 385.00p 388.00p 383.50p 385.50p 500418
19/02/2025 387.00p 388.00p 386.00p 386.00p 1001459
18/02/2025 392.00p 393.00p 385.50p 388.00p 828125
17/02/2025 392.50p 395.00p 391.00p 392.50p 561949
14/02/2025 391.00p 393.50p 388.50p 392.00p 523420
13/02/2025 390.50p 395.00p 390.00p 392.00p 461788
12/02/2025 390.00p 391.59p 389.00p 389.00p 981067
11/02/2025 389.00p 390.59p 388.00p 389.00p 548877
10/02/2025 394.50p 394.50p 386.50p 387.50p 637861
07/02/2025 398.00p 402.50p 388.00p 388.00p 449758
06/02/2025 401.50p 404.00p 398.50p 399.00p 356812
05/02/2025 400.50p 403.32p 397.50p 402.00p 490669
04/02/2025 391.00p 403.17p 391.00p 400.00p 1035069
03/02/2025 390.50p 397.00p 388.64p 393.00p 971766
31/01/2025 387.50p 395.00p 384.50p 390.50p 630062
30/01/2025 382.00p 387.50p 382.00p 387.50p 487309
29/01/2025 402.00p 404.36p 381.00p 384.00p 1369756
28/01/2025 405.50p 408.50p 403.90p 405.50p 424565
27/01/2025 403.50p 405.25p 402.50p 404.50p 467881
24/01/2025 407.00p 407.50p 404.00p 404.00p 423990
23/01/2025 404.00p 409.50p 404.00p 405.50p 614331
22/01/2025 405.00p 407.50p 404.00p 406.00p 578910
21/01/2025 404.00p 408.50p 403.50p 406.00p 496730
20/01/2025 408.00p 409.00p 402.00p 403.00p 555961
17/01/2025 411.00p 411.00p 406.00p 406.00p 668234
16/01/2025 405.50p 414.00p 404.91p 414.00p 857336
15/01/2025 413.50p 413.50p 403.50p 407.00p 410615
14/01/2025 411.00p 414.85p 408.15p 411.50p 683627
13/01/2025 408.50p 410.49p 403.00p 409.00p 630150
10/01/2025 407.00p 408.93p 404.00p 405.50p 633583
09/01/2025 404.00p 409.00p 400.00p 406.50p 565851
08/01/2025 406.00p 407.50p 400.00p 402.50p 804094
07/01/2025 405.00p 409.00p 404.00p 404.00p 612417
06/01/2025 408.50p 411.00p 405.00p 405.50p 424215
03/01/2025 408.00p 409.00p 405.15p 409.00p 552254
02/01/2025 407.00p 410.50p 404.50p 409.00p 401608
31/12/2024 411.00p 411.00p 406.00p 406.00p 224828
30/12/2024 411.00p 414.50p 407.50p 408.00p 412299
27/12/2024 411.00p 414.08p 411.00p 411.00p 112190
24/12/2024 410.50p 415.50p 408.00p 412.50p 397450
23/12/2024 404.00p 409.50p 404.00p 408.00p 439947
20/12/2024 406.00p 408.00p 405.20p 408.00p 876383
19/12/2024 401.00p 406.25p 401.00p 405.50p 813263
18/12/2024 406.00p 408.00p 404.00p 406.00p 972784
17/12/2024 406.50p 407.00p 404.44p 405.50p 735827
16/12/2024 402.00p 407.52p 399.50p 405.00p 1408854
13/12/2024 401.50p 401.50p 398.02p 401.00p 1620376
12/12/2024 402.00p 402.00p 397.00p 400.50p 696023
11/12/2024 401.00p 403.00p 397.50p 397.50p 5659325
10/12/2024 401.00p 403.50p 401.00p 403.00p 496568
09/12/2024 401.00p 404.50p 401.00p 403.50p 3652507
06/12/2024 404.00p 405.50p 403.00p 403.00p 399212
05/12/2024 406.00p 406.00p 403.06p 405.00p 1115419
04/12/2024 402.00p 409.00p 402.00p 407.50p 1163976
03/12/2024 406.00p 407.00p 403.00p 404.00p 4565951
02/12/2024 405.00p 407.00p 404.00p 404.50p 648119
29/11/2024 406.50p 409.00p 404.00p 405.00p 691496
28/11/2024 402.00p 409.75p 402.00p 406.00p 1766174
27/11/2024 397.50p 408.00p 396.91p 402.00p 1330229
26/11/2024 390.00p 397.50p 386.68p 396.00p 1077826
25/11/2024 385.00p 390.00p 385.00p 389.00p 673420
22/11/2024 385.00p 389.00p 385.00p 387.50p 540993
21/11/2024 388.50p 389.00p 385.17p 389.00p 653353
20/11/2024 382.50p 387.61p 380.00p 385.00p 699985
19/11/2024 371.00p 377.00p 369.50p 377.00p 743508
18/11/2024 375.00p 376.00p 370.00p 371.50p 895919
15/11/2024 371.00p 375.03p 371.00p 373.50p 504908
14/11/2024 375.00p 375.00p 372.00p 372.50p 494242
13/11/2024 367.50p 372.00p 367.50p 370.50p 3097059
12/11/2024 375.00p 375.50p 365.01p 366.50p 1020687
11/11/2024 380.00p 380.00p 374.00p 374.50p 513288
08/11/2024 378.00p 379.50p 375.29p 376.00p 695691
07/11/2024 373.00p 378.00p 371.65p 378.00p 905500
06/11/2024 387.50p 387.50p 370.00p 371.50p 1148926
05/11/2024 386.50p 388.50p 382.50p 382.50p 1084698
04/11/2024 389.50p 391.05p 386.00p 386.00p 830395
01/11/2024 388.00p 391.50p 386.00p 389.00p 540444
31/10/2024 383.50p 388.50p 383.50p 388.00p 842075
30/10/2024 379.00p 386.75p 376.00p 386.00p 1207016
29/10/2024 374.00p 378.98p 369.50p 378.50p 1278975
28/10/2024 368.00p 375.00p 367.00p 372.00p 1430567
25/10/2024 369.50p 371.10p 368.50p 368.50p 912229
24/10/2024 370.00p 374.50p 369.58p 370.50p 734234
23/10/2024 372.00p 373.00p 370.02p 370.50p 886787
22/10/2024 367.50p 372.50p 365.00p 372.50p 1106357
21/10/2024 373.00p 373.00p 367.50p 367.50p 901951
18/10/2024 366.00p 373.50p 366.00p 372.50p 1616980
17/10/2024 367.50p 371.50p 365.98p 366.00p 706497
16/10/2024 372.00p 372.00p 368.00p 368.00p 849232
15/10/2024 371.50p 373.25p 369.50p 369.50p 614189
14/10/2024 371.50p 373.00p 370.00p 372.00p 2688714
11/10/2024 370.50p 373.00p 367.00p 371.00p 960226
10/10/2024 372.00p 374.75p 370.00p 370.00p 889959
09/10/2024 373.00p 375.50p 370.83p 374.50p 4064822
08/10/2024 374.00p 374.00p 370.04p 372.00p 520234
07/10/2024 378.00p 381.50p 371.50p 373.00p 751007
04/10/2024 382.00p 383.00p 378.00p 379.00p 750970
03/10/2024 379.00p 382.50p 377.43p 379.00p 686680
02/10/2024 379.00p 380.00p 377.12p 379.50p 860649
01/10/2024 375.00p 380.50p 372.40p 380.50p 5021138
30/09/2024 380.50p 381.20p 372.50p 375.00p 1080152
27/09/2024 377.00p 380.78p 374.00p 380.50p 821694
26/09/2024 378.00p 382.50p 374.00p 374.50p 884232
25/09/2024 366.00p 379.50p 366.00p 378.00p 1491831
24/09/2024 365.50p 368.35p 359.50p 367.50p 854010
23/09/2024 365.00p 368.50p 365.00p 366.50p 470105
20/09/2024 369.50p 371.94p 366.00p 366.50p 1122361
19/09/2024 365.50p 370.28p 365.50p 367.50p 208294
18/09/2024 367.00p 368.50p 365.28p 367.50p 739657
17/09/2024 369.00p 369.00p 364.00p 364.50p 963600
16/09/2024 372.00p 372.00p 365.52p 367.50p 652032
13/09/2024 369.00p 370.72p 368.50p 369.00p 694164
12/09/2024 367.50p 371.50p 367.50p 367.50p 684597
11/09/2024 358.00p 365.26p 358.00p 364.00p 920828
10/09/2024 361.00p 361.00p 354.00p 356.00p 2438459
09/09/2024 357.50p 361.50p 357.00p 361.50p 533957
06/09/2024 360.00p 360.00p 355.50p 358.00p 1089690
05/09/2024 363.50p 364.07p 357.50p 359.50p 2029168
04/09/2024 364.00p 365.25p 362.50p 363.00p 3840487
03/09/2024 367.00p 369.50p 364.02p 364.50p 869557
02/09/2024 367.00p 369.06p 365.98p 366.50p 531898
30/08/2024 365.50p 367.00p 363.63p 366.00p 860159
29/08/2024 363.00p 366.00p 363.00p 366.00p 1171909
28/08/2024 369.00p 370.00p 363.50p 364.00p 1050442
27/08/2024 362.00p 372.00p 362.00p 369.50p 716213
23/08/2024 371.00p 374.00p 362.00p 362.50p 1000797
22/08/2024 369.00p 374.00p 369.00p 370.00p 698913
21/08/2024 369.50p 373.50p 367.62p 372.00p 1191060
20/08/2024 376.50p 378.00p 369.60p 371.50p 900873
19/08/2024 368.50p 374.50p 368.50p 371.00p 224599
16/08/2024 378.50p 381.19p 368.50p 371.00p 554561
15/08/2024 388.50p 390.82p 378.00p 378.00p 533379
14/08/2024 395.00p 396.50p 389.00p 389.00p 582533
13/08/2024 386.00p 397.00p 386.00p 397.00p 1207423
12/08/2024 386.00p 387.00p 382.50p 387.00p 329054
09/08/2024 381.00p 386.00p 381.00p 385.00p 462567
08/08/2024 380.00p 385.00p 380.00p 385.00p 260021
07/08/2024 374.00p 383.50p 373.78p 383.00p 923014
06/08/2024 372.50p 372.50p 368.74p 372.50p 1328255
05/08/2024 374.50p 374.92p 370.00p 372.00p 767775
02/08/2024 384.00p 384.50p 371.00p 375.00p 683199
01/08/2024 388.00p 388.00p 383.50p 386.00p 891791
31/07/2024 386.00p 388.00p 383.90p 387.50p 559384
30/07/2024 381.50p 388.00p 380.50p 387.00p 925853
29/07/2024 385.00p 387.50p 383.00p 385.00p 3116985
26/07/2024 369.50p 388.00p 369.50p 384.00p 1129871
25/07/2024 368.00p 372.50p 365.00p 372.50p 476002
24/07/2024 366.50p 368.50p 365.51p 367.50p 1383930
23/07/2024 367.50p 367.50p 363.00p 367.00p 970204
22/07/2024 361.50p 366.58p 361.50p 365.00p 458763
19/07/2024 366.00p 371.50p 362.00p 364.00p 724020
18/07/2024 372.50p 374.00p 367.00p 367.00p 601983
17/07/2024 372.00p 376.00p 372.00p 372.50p 673973
16/07/2024 376.50p 376.70p 374.00p 375.50p 522281
15/07/2024 375.00p 376.00p 372.89p 376.00p 639657
12/07/2024 373.50p 375.50p 372.50p 372.50p 348120
11/07/2024 372.00p 378.00p 368.71p 378.00p 531089
10/07/2024 370.50p 372.00p 368.52p 372.00p 1490794
09/07/2024 368.50p 370.50p 368.45p 370.50p 538319
08/07/2024 370.50p 370.50p 368.00p 369.00p 546433
05/07/2024 370.50p 372.00p 368.00p 370.00p 875485
04/07/2024 369.50p 372.00p 368.50p 369.00p 618367
03/07/2024 370.50p 372.00p 367.50p 371.50p 770974
02/07/2024 368.50p 371.39p 366.00p 368.00p 780600
01/07/2024 369.00p 371.50p 367.00p 368.00p 554861
28/06/2024 367.50p 372.00p 367.00p 371.00p 678477
27/06/2024 369.00p 370.50p 364.50p 369.50p 641429
26/06/2024 366.00p 372.00p 364.50p 366.50p 1454949
25/06/2024 364.00p 366.28p 363.98p 366.00p 422427
24/06/2024 361.50p 365.50p 360.11p 365.00p 678047
21/06/2024 363.00p 364.50p 360.50p 362.50p 544090
20/06/2024 361.50p 365.00p 361.00p 364.00p 1195425
19/06/2024 356.50p 364.00p 355.00p 361.50p 1208266
18/06/2024 353.00p 357.00p 351.77p 356.00p 1089264
17/06/2024 347.00p 353.00p 347.00p 352.00p 699907
14/06/2024 347.50p 348.66p 344.50p 345.50p 564306
13/06/2024 347.00p 352.04p 346.50p 347.50p 678204
12/06/2024 354.00p 358.00p 345.50p 347.00p 588542
11/06/2024 357.00p 357.00p 353.50p 355.00p 612952
10/06/2024 364.00p 364.00p 354.00p 354.00p 546414
07/06/2024 362.50p 363.00p 359.00p 360.00p 495489
06/06/2024 358.50p 363.00p 358.50p 363.00p 385188
05/06/2024 362.50p 363.00p 358.50p 359.00p 589943
04/06/2024 360.00p 363.50p 358.50p 360.00p 370921
03/06/2024 366.00p 366.00p 359.17p 362.00p 484728

*Close Price adjusted for both dividends and splits