BH Macro Limited (LON:BHMG)
London · Delayed Price · Currency is GBP · Price in GBX 429.00
-1.50 (-0.35%)
Jun 8, 2026, 4:35 PM GMT
BH Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 430.00 | 432.50 | 428.50 | 428.90 | - | -0.37% | 392,850 |
| Jun 5, 2026 | 432.00 | 437.00 | 430.00 | 430.50 | 430.50 | -1.03% | 743,267 |
| Jun 4, 2026 | 432.50 | 437.50 | 432.14 | 435.00 | 435.00 | 0.58% | 249,257 |
| Jun 3, 2026 | 426.00 | 433.00 | 426.00 | 432.50 | 432.50 | 0.82% | 275,413 |
| Jun 2, 2026 | 429.50 | 430.00 | 427.50 | 429.00 | 429.00 | - | 311,406 |
| Jun 1, 2026 | 429.50 | 429.50 | 427.00 | 429.00 | 429.00 | 0.23% | 538,964 |
| May 29, 2026 | 428.50 | 429.50 | 423.31 | 428.00 | 428.00 | 0.12% | 478,960 |
| May 28, 2026 | 425.00 | 428.00 | 423.00 | 427.50 | 427.50 | 0.71% | 438,046 |
| May 27, 2026 | 420.00 | 425.96 | 419.79 | 424.50 | 424.50 | 1.19% | 736,109 |
| May 26, 2026 | 420.00 | 421.00 | 418.50 | 419.50 | 419.50 | 0.12% | 1,603,231 |
| May 22, 2026 | 425.00 | 439.45 | 419.00 | 419.00 | 419.00 | -1.06% | 718,627 |
| May 21, 2026 | 426.00 | 433.00 | 422.00 | 423.50 | 423.50 | -0.82% | 469,481 |
| May 20, 2026 | 433.00 | 433.00 | 427.00 | 427.00 | 427.00 | -1.16% | 607,946 |
| May 19, 2026 | 433.00 | 437.50 | 432.00 | 432.00 | 432.00 | -0.58% | 494,229 |
| May 18, 2026 | 439.00 | 440.00 | 434.00 | 434.50 | 434.50 | -1.25% | 1,222,392 |
| May 15, 2026 | 433.00 | 440.00 | 433.00 | 440.00 | 440.00 | 1.27% | 556,930 |
| May 14, 2026 | 435.50 | 437.50 | 427.31 | 434.50 | 434.50 | -0.11% | 628,825 |
| May 13, 2026 | 436.00 | 438.00 | 433.36 | 435.00 | 435.00 | 0.69% | 550,641 |
| May 12, 2026 | 427.61 | 435.50 | 423.00 | 432.00 | 432.00 | 1.17% | 1,159,328 |
| May 11, 2026 | 427.00 | 429.00 | 426.00 | 427.00 | 427.00 | -0.12% | 611,247 |
| May 8, 2026 | 421.50 | 428.00 | 421.50 | 427.50 | 427.50 | 0.59% | 446,612 |
| May 7, 2026 | 425.50 | 428.50 | 423.50 | 425.00 | 425.00 | -0.23% | 626,903 |
| May 6, 2026 | 428.50 | 430.65 | 426.00 | 426.00 | 426.00 | -0.58% | 437,704 |
| May 5, 2026 | 427.50 | 428.50 | 425.00 | 428.50 | 428.50 | 0.82% | 633,791 |
| May 1, 2026 | 424.00 | 428.50 | 423.82 | 425.00 | 425.00 | 0.24% | 374,529 |
| Apr 30, 2026 | 426.00 | 426.50 | 423.00 | 424.00 | 424.00 | 0.24% | 631,561 |
| Apr 29, 2026 | 426.50 | 427.00 | 423.00 | 423.00 | 423.00 | -0.59% | 858,934 |
| Apr 28, 2026 | 429.50 | 430.50 | 425.00 | 425.50 | 425.50 | -0.93% | 1,010,962 |
| Apr 27, 2026 | 431.50 | 431.50 | 429.00 | 429.50 | 429.50 | 0.12% | 255,053 |
| Apr 24, 2026 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | -0.12% | 395,092 |
| Apr 23, 2026 | 430.50 | 431.00 | 427.50 | 429.50 | 429.50 | -0.12% | 351,712 |
| Apr 22, 2026 | 427.00 | 430.00 | 426.50 | 430.00 | 430.00 | 0.70% | 416,644 |
| Apr 21, 2026 | 420.00 | 432.50 | 418.00 | 427.00 | 427.00 | 2.03% | 620,148 |
| Apr 20, 2026 | 419.00 | 420.00 | 417.77 | 418.50 | 418.50 | -0.48% | 574,974 |
| Apr 17, 2026 | 415.00 | 421.00 | 415.00 | 420.50 | 420.50 | 1.08% | 1,019,789 |
| Apr 16, 2026 | 421.00 | 421.00 | 415.75 | 416.00 | 416.00 | -0.24% | 2,431,100 |
| Apr 15, 2026 | 420.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.36% | 364,716 |
| Apr 14, 2026 | 410.00 | 419.00 | 409.18 | 418.50 | 418.50 | 1.95% | 1,620,816 |
| Apr 13, 2026 | 410.50 | 412.50 | 410.50 | 410.50 | 410.50 | -0.12% | 325,363 |
| Apr 10, 2026 | 414.00 | 415.00 | 411.00 | 411.00 | 411.00 | -0.24% | 364,507 |
| Apr 9, 2026 | 412.20 | 413.50 | 410.50 | 412.00 | 412.00 | -0.36% | 689,116 |
| Apr 8, 2026 | 413.50 | 416.00 | 411.50 | 413.50 | 413.50 | 0.49% | 999,739 |
| Apr 7, 2026 | 419.50 | 419.50 | 411.00 | 411.50 | 411.50 | -0.72% | 450,068 |
| Apr 2, 2026 | 422.00 | 422.00 | 414.50 | 414.50 | 414.50 | -1.31% | 526,880 |
| Apr 1, 2026 | 420.00 | 422.50 | 420.00 | 420.00 | 420.00 | -0.24% | 489,795 |
| Mar 31, 2026 | 415.00 | 424.50 | 414.00 | 421.00 | 421.00 | 0.72% | 872,956 |
| Mar 30, 2026 | 413.00 | 418.00 | 411.50 | 418.00 | 418.00 | 1.21% | 720,028 |
| Mar 27, 2026 | 419.00 | 423.95 | 412.00 | 413.00 | 413.00 | -1.08% | 888,949 |
| Mar 26, 2026 | 420.50 | 423.00 | 417.00 | 417.50 | 417.50 | -0.60% | 1,164,391 |
| Mar 25, 2026 | 420.00 | 422.50 | 414.62 | 420.00 | 420.00 | -0.71% | 2,283,335 |