Benchmark Holdings (BMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2025 22.00p 25.00p 20.00p 22.05p 240285
14/08/2025 19.50p 22.47p 19.50p 21.20p 18305
13/08/2025 19.50p 22.50p 19.50p 22.50p 33074
12/08/2025 19.50p 22.00p 19.50p 21.50p 108504
11/08/2025 18.10p 20.75p 16.00p 20.75p 412603
08/08/2025 19.50p 21.80p 19.50p 20.65p 5275
07/08/2025 19.20p 21.00p 19.20p 20.30p 131065
06/08/2025 20.00p 21.15p 19.00p 21.15p 148499
05/08/2025 20.40p 23.80p 19.28p 20.95p 64433
04/08/2025 21.00p 24.40p 22.20p 22.20p 44
01/08/2025 21.00p 24.20p 21.00p 22.60p 32585
31/07/2025 22.00p 22.00p 21.20p 21.30p 32397
30/07/2025 22.20p 22.20p 21.70p 21.90p 84918
29/07/2025 22.00p 24.00p 19.10p 22.90p 104582
28/07/2025 18.80p 21.80p 18.80p 20.55p 47778
25/07/2025 18.60p 21.60p 18.00p 20.45p 250854
24/07/2025 24.60p 23.20p 22.04p 23.20p 230
23/07/2025 24.60p 25.00p 18.10p 23.00p 320492
22/07/2025 24.60p 25.00p 24.60p 24.80p 59929
21/07/2025 24.80p 25.00p 24.60p 24.80p 31151
18/07/2025 24.60p 24.80p 24.60p 24.70p 54509
17/07/2025 24.80p 24.80p 24.60p 24.70p 61779
16/07/2025 24.60p 24.64p 24.60p 24.60p 5906
15/07/2025 24.60p 25.00p 24.60p 24.80p 90487
14/07/2025 24.60p 24.61p 24.60p 24.60p 27857
11/07/2025 24.60p 24.80p 24.60p 24.60p 135143
10/07/2025 24.60p 24.79p 24.60p 24.60p 310067
09/07/2025 24.60p 24.80p 24.60p 24.60p 81051
08/07/2025 24.60p 24.79p 24.60p 24.60p 150529
07/07/2025 24.80p 24.80p 24.60p 24.60p 245295
04/07/2025 24.60p 24.80p 24.60p 24.70p 314864
03/07/2025 24.60p 24.61p 24.60p 24.60p 14030
02/07/2025 24.60p 25.00p 24.60p 24.80p 339467
01/07/2025 24.60p 25.00p 24.40p 24.40p 2758804
30/06/2025 24.20p 24.20p 24.02p 24.20p 1872
27/06/2025 24.00p 25.00p 24.00p 24.00p 26352
26/06/2025 24.20p 25.00p 24.10p 24.20p 3362
25/06/2025 25.00p 25.00p 24.00p 24.00p 106560
24/06/2025 24.80p 25.00p 24.00p 24.00p 12324
23/06/2025 24.20p 24.20p 24.10p 24.20p 17446
20/06/2025 24.60p 24.80p 24.00p 24.00p 77156
19/06/2025 24.00p 24.40p 24.00p 24.40p 38552
18/06/2025 24.00p 24.10p 24.00p 24.00p 23862
17/06/2025 24.00p 24.32p 24.00p 24.20p 93158
16/06/2025 24.80p 24.80p 23.80p 23.80p 85471
13/06/2025 24.00p 24.20p 23.80p 23.80p 265090
12/06/2025 24.60p 24.60p 23.60p 24.10p 243759
11/06/2025 24.00p 24.00p 23.80p 24.00p 602090
10/06/2025 24.20p 24.20p 23.83p 24.00p 14076
09/06/2025 23.80p 24.20p 23.40p 24.00p 1069134
06/06/2025 24.00p 24.00p 23.81p 24.00p 145992
05/06/2025 24.00p 24.20p 23.81p 24.00p 157370
04/06/2025 23.80p 24.00p 23.73p 24.00p 262359
03/06/2025 23.60p 24.20p 23.60p 24.00p 85717
02/06/2025 24.00p 24.00p 23.60p 24.00p 79446
30/05/2025 23.80p 24.06p 23.80p 24.00p 448930
29/05/2025 24.20p 24.20p 23.92p 24.20p 37516
28/05/2025 23.80p 24.60p 23.80p 24.20p 9300340
27/05/2025 23.80p 24.40p 23.80p 24.20p 964554
23/05/2025 23.40p 24.00p 22.60p 23.80p 2445829
22/05/2025 22.40p 22.40p 22.00p 22.00p 458
21/05/2025 22.80p 22.80p 21.62p 22.30p 187963
20/05/2025 22.40p 22.47p 21.99p 22.40p 65033
19/05/2025 22.40p 23.20p 22.35p 22.40p 44766
16/05/2025 22.60p 22.60p 22.60p 22.60p 23797
15/05/2025 22.20p 23.39p 22.20p 22.60p 151165
14/05/2025 22.80p 22.80p 22.03p 22.60p 34503
13/05/2025 22.00p 22.60p 22.00p 22.60p 100390
12/05/2025 21.80p 22.06p 21.45p 22.00p 103659
09/05/2025 22.00p 22.00p 20.57p 22.00p 36554
08/05/2025 20.80p 21.10p 20.20p 21.10p 296981
07/05/2025 21.00p 21.47p 20.40p 20.80p 188104
06/05/2025 21.20p 21.60p 20.00p 21.60p 8296
02/05/2025 21.40p 21.80p 21.00p 21.80p 42748
01/05/2025 21.20p 22.00p 20.81p 21.80p 159663
30/04/2025 20.40p 21.25p 20.40p 21.20p 30134
29/04/2025 20.20p 22.20p 20.20p 20.90p 67771
28/04/2025 21.40p 21.40p 18.91p 20.30p 97032
25/04/2025 19.90p 20.70p 19.60p 20.70p 582843
24/04/2025 19.00p 19.72p 18.50p 19.35p 283084
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

*Close Price adjusted for both dividends and splits