BH Macro Limited (LON:BHMG)
London · Delayed Price · Currency is GBP · Price in GBX 423.50
0.00 (0.00%)
Sep 2, 2026, 4:35 PM GMT
BH Macro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 423.50 | 425.00 | 423.50 | 423.50 | 423.50 | - | 1,098,823 |
| Sep 1, 2026 | 426.00 | 426.00 | 423.50 | 423.50 | 423.50 | -0.12% | 459,691 |
| Aug 28, 2026 | 422.50 | 425.50 | 422.50 | 424.00 | 424.00 | -0.12% | 332,174 |
| Aug 27, 2026 | 423.50 | 425.50 | 423.50 | 424.50 | 424.50 | 0.24% | 666,638 |
| Aug 26, 2026 | 426.00 | 426.00 | 423.00 | 423.50 | 423.50 | -0.24% | 732,251 |
| Aug 25, 2026 | 426.00 | 426.50 | 424.50 | 424.50 | 424.50 | -0.35% | 195,117 |
| Aug 24, 2026 | 427.00 | 427.00 | 425.00 | 426.00 | 426.00 | - | 359,077 |
| Aug 21, 2026 | 426.15 | 427.00 | 426.00 | 426.00 | 426.00 | 0.24% | 236,778 |
| Aug 20, 2026 | 425.50 | 426.50 | 424.50 | 425.00 | 425.00 | -0.23% | 224,896 |
| Aug 19, 2026 | 427.00 | 427.50 | 424.50 | 426.00 | 426.00 | -0.23% | 241,168 |
| Aug 18, 2026 | 427.50 | 429.00 | 425.50 | 427.00 | 427.00 | -0.23% | 240,152 |
| Aug 17, 2026 | 425.50 | 429.00 | 425.50 | 428.00 | 428.00 | 0.47% | 464,875 |
| Aug 14, 2026 | 426.00 | 427.50 | 425.50 | 426.00 | 426.00 | 0.12% | 301,161 |
| Aug 13, 2026 | 426.75 | 427.00 | 425.00 | 425.50 | 425.50 | - | 360,058 |
| Aug 12, 2026 | 427.75 | 430.00 | 425.50 | 425.50 | 425.50 | -0.47% | 360,903 |
| Aug 11, 2026 | 419.00 | 427.50 | 419.00 | 427.50 | 427.50 | 1.79% | 491,152 |
| Aug 10, 2026 | 420.00 | 421.50 | 419.00 | 420.00 | 420.00 | 0.12% | 243,275 |
| Aug 7, 2026 | 418.00 | 421.00 | 418.00 | 419.50 | 419.50 | -0.36% | 324,515 |
| Aug 6, 2026 | 419.00 | 421.50 | 419.00 | 421.00 | 421.00 | 1.08% | 379,014 |
| Aug 5, 2026 | 420.00 | 420.00 | 415.00 | 416.50 | 416.50 | -0.36% | 430,888 |
| Aug 4, 2026 | 419.50 | 420.00 | 416.50 | 418.00 | 418.00 | 0.36% | 694,912 |
| Aug 3, 2026 | 416.00 | 419.00 | 415.50 | 416.50 | 416.50 | -0.12% | 285,504 |
| Jul 31, 2026 | 419.50 | 419.50 | 415.00 | 417.00 | 417.00 | 0.24% | 341,600 |
| Jul 30, 2026 | 415.00 | 419.50 | 415.00 | 416.00 | 416.00 | - | 884,094 |
| Jul 29, 2026 | 416.00 | 417.00 | 415.00 | 416.00 | 416.00 | 0.24% | 386,156 |
| Jul 28, 2026 | 417.50 | 421.50 | 413.50 | 415.00 | 415.00 | -0.48% | 356,961 |
| Jul 27, 2026 | 418.50 | 422.00 | 417.00 | 417.00 | 417.00 | -0.12% | 359,384 |
| Jul 24, 2026 | 418.00 | 420.00 | 417.00 | 417.50 | 417.50 | - | 197,569 |
| Jul 23, 2026 | 419.00 | 421.00 | 417.00 | 417.50 | 417.50 | - | 2,142,191 |
| Jul 22, 2026 | 419.00 | 421.50 | 417.00 | 417.50 | 417.50 | -0.24% | 889,430 |
| Jul 21, 2026 | 423.00 | 424.50 | 416.00 | 418.50 | 418.50 | -0.95% | 746,038 |
| Jul 20, 2026 | 422.50 | 425.50 | 421.90 | 422.50 | 422.50 | - | 643,261 |
| Jul 17, 2026 | 422.00 | 426.00 | 422.00 | 422.50 | 422.50 | -0.12% | 254,839 |
| Jul 16, 2026 | 422.00 | 426.00 | 422.00 | 423.00 | 423.00 | 0.24% | 336,644 |
| Jul 15, 2026 | 423.50 | 425.50 | 422.00 | 422.00 | 422.00 | -0.47% | 372,398 |
| Jul 14, 2026 | 423.50 | 425.00 | 423.50 | 424.00 | 424.00 | - | 211,890 |
| Jul 13, 2026 | 426.00 | 428.00 | 423.50 | 424.00 | 424.00 | - | 385,036 |
| Jul 10, 2026 | 423.50 | 427.50 | 423.50 | 424.00 | 424.00 | 0.12% | 223,329 |
| Jul 9, 2026 | 425.00 | 425.50 | 423.50 | 423.50 | 423.50 | -0.12% | 530,433 |
| Jul 8, 2026 | 425.50 | 428.50 | 423.50 | 424.00 | 424.00 | -0.24% | 367,172 |
| Jul 7, 2026 | 426.00 | 429.00 | 424.50 | 425.00 | 425.00 | -0.35% | 221,797 |
| Jul 6, 2026 | 429.00 | 429.00 | 424.50 | 426.50 | 426.50 | -0.12% | 221,348 |
| Jul 3, 2026 | 428.00 | 431.00 | 426.50 | 427.00 | 427.00 | -0.81% | 359,295 |
| Jul 2, 2026 | 431.00 | 431.00 | 427.00 | 430.50 | 430.50 | -0.12% | 197,907 |
| Jul 1, 2026 | 431.50 | 432.00 | 426.00 | 431.00 | 431.00 | 0.94% | 533,294 |
| Jun 30, 2026 | 431.50 | 432.00 | 427.00 | 427.00 | 427.00 | 0.12% | 368,287 |
| Jun 29, 2026 | 430.00 | 430.50 | 425.50 | 426.50 | 426.50 | -0.12% | 375,533 |
| Jun 26, 2026 | 430.00 | 431.00 | 425.70 | 427.00 | 427.00 | - | 485,002 |
| Jun 25, 2026 | 429.50 | 431.00 | 426.00 | 427.00 | 427.00 | 0.12% | 312,387 |
| Jun 24, 2026 | 424.50 | 430.00 | 424.50 | 426.50 | 426.50 | -0.12% | 461,964 |