BH Macro Limited (LON:BHMG)
London · Delayed Price · Currency is GBP · Price in GBX 422.50
-0.50 (-0.12%)
Jul 17, 2026, 4:35 PM GMT
BH Macro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 221,347 |
| 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 | 431.50 | 426.97 | 427.00 | 427.00 | 0.12% | 368,288 |
| Jun 29, 2026 | 430.00 | 430.50 | 425.50 | 426.50 | 426.50 | -0.12% | 375,533 |
| Jun 26, 2026 | 430.00 | 431.00 | 425.75 | 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 |
| Jun 23, 2026 | 424.00 | 428.50 | 424.00 | 427.00 | 427.00 | 0.47% | 294,888 |
| Jun 22, 2026 | 425.00 | 426.00 | 424.00 | 425.00 | 425.00 | - | 283,725 |
| Jun 19, 2026 | 423.00 | 426.00 | 423.00 | 425.00 | 425.00 | 0.24% | 749,544 |
| Jun 18, 2026 | 423.00 | 425.00 | 422.60 | 424.00 | 424.00 | - | 578,815 |
| Jun 17, 2026 | 425.00 | 425.00 | 420.50 | 424.00 | 424.00 | 0.24% | 398,432 |
| Jun 16, 2026 | 425.00 | 429.00 | 422.07 | 423.00 | 423.00 | -1.40% | 563,133 |
| Jun 15, 2026 | 426.50 | 430.50 | 423.50 | 429.00 | 429.00 | 0.94% | 486,184 |
| Jun 12, 2026 | 426.00 | 430.00 | 423.60 | 425.00 | 425.00 | 0.12% | 354,703 |
| Jun 11, 2026 | 426.50 | 430.00 | 424.00 | 424.50 | 424.50 | -0.70% | 594,963 |
| Jun 10, 2026 | 424.00 | 430.00 | 423.50 | 427.50 | 427.50 | 0.83% | 645,280 |
| Jun 9, 2026 | 428.50 | 431.00 | 421.50 | 424.00 | 424.00 | -1.17% | 827,044 |
| Jun 8, 2026 | 430.00 | 432.50 | 428.50 | 429.00 | 429.00 | -0.35% | 407,166 |
| 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 |