Benchmark Holdings plc (BMK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 39.03 | 39.03 | 39.00 | 40.45 | 40.45 | 7,791 |
| 04 July 2024 | 40.72 | 41.76 | 38.86 | 40.50 | 40.50 | 7,102 |
| 03 July 2024 | 38.17 | 42.00 | 38.17 | 40.60 | 40.60 | 1,007 |
| 02 July 2024 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 364,699 |
| 01 July 2024 | 40.40 | 42.50 | 39.50 | 39.95 | 39.95 | 7,503 |
| 28 June 2024 | 40.00 | 40.00 | 39.01 | 39.50 | 39.50 | 20,086 |
| 27 June 2024 | 40.00 | 41.00 | 39.01 | 40.25 | 40.25 | 176,841 |
| 26 June 2024 | 40.00 | 40.00 | 39.02 | 40.00 | 40.00 | 123,588 |
| 25 June 2024 | 40.00 | 42.00 | 39.11 | 40.00 | 40.00 | 61,151 |
| 24 June 2024 | 41.00 | 41.20 | 40.76 | 40.50 | 40.50 | 26,545 |
| 21 June 2024 | 41.01 | 41.15 | 41.01 | 41.50 | 41.50 | 13,080 |
| 20 June 2024 | 42.00 | 42.00 | 41.01 | 42.00 | 42.00 | 6,220 |
| 19 June 2024 | 42.00 | 42.90 | 42.00 | 41.70 | 41.70 | 10,003 |
| 18 June 2024 | 42.00 | 42.80 | 41.50 | 41.70 | 41.70 | 165,246 |
| 17 June 2024 | 43.10 | 44.00 | 42.51 | 44.00 | 44.00 | 43,784 |
| 14 June 2024 | 44.00 | 44.95 | 43.00 | 44.00 | 44.00 | 89,733 |
| 13 June 2024 | 45.00 | 45.00 | 44.60 | 45.00 | 45.00 | 20,003 |
| 12 June 2024 | 45.10 | 46.00 | 45.01 | 45.60 | 45.60 | 15,844 |
| 11 June 2024 | 45.00 | 46.90 | 44.25 | 44.90 | 44.90 | 59,936 |
| 10 June 2024 | 45.00 | 45.01 | 44.51 | 44.75 | 44.75 | 26,741 |
| 07 June 2024 | 44.13 | 44.13 | 44.13 | 45.70 | 45.70 | 55 |
| 06 June 2024 | 45.00 | 45.20 | 44.40 | 44.40 | 44.40 | 51,653 |
| 05 June 2024 | 45.00 | 45.17 | 43.38 | 44.95 | 44.95 | 41,700 |
| 04 June 2024 | 44.50 | 45.45 | 44.50 | 45.25 | 45.25 | 71,035 |
| 03 June 2024 | 44.70 | 46.21 | 44.70 | 45.85 | 45.85 | 26,667 |
| 31 May 2024 | 44.00 | 44.01 | 43.65 | 44.20 | 44.20 | 20,762 |
| 30 May 2024 | 44.01 | 44.81 | 44.01 | 44.45 | 44.45 | 10,039 |
| 29 May 2024 | 44.01 | 44.01 | 44.01 | 44.50 | 44.50 | 3,639 |
| 28 May 2024 | 43.00 | 45.20 | 43.00 | 44.75 | 44.75 | 17,725 |
| 24 May 2024 | 43.10 | 46.71 | 43.10 | 45.00 | 45.00 | 65,334 |
| 23 May 2024 | 44.60 | 45.44 | 43.00 | 43.70 | 43.70 | 310,602 |
| 22 May 2024 | 47.00 | 47.00 | 45.36 | 47.00 | 47.00 | 12,002 |
| 21 May 2024 | 45.50 | 45.87 | 43.95 | 46.05 | 46.05 | 106,057 |
| 20 May 2024 | 45.90 | 46.00 | 44.71 | 45.95 | 45.95 | 24,697 |
| 17 May 2024 | 45.90 | 45.90 | 45.90 | 45.45 | 45.45 | 10 |
| 16 May 2024 | 43.80 | 45.90 | 43.80 | 45.05 | 45.05 | 8,958 |
| 15 May 2024 | 45.76 | 45.90 | 44.92 | 44.95 | 44.95 | 5,773 |
| 14 May 2024 | 43.00 | 43.00 | 42.14 | 44.50 | 44.50 | 90,381 |
| 13 May 2024 | 43.00 | 43.90 | 42.60 | 42.80 | 42.80 | 212,621 |
| 10 May 2024 | 43.01 | 43.20 | 43.01 | 43.50 | 43.50 | 2,309 |
| 09 May 2024 | 44.81 | 44.81 | 43.01 | 43.50 | 43.50 | 25,314 |
| 08 May 2024 | 45.00 | 45.81 | 44.00 | 44.95 | 44.95 | 21,409 |
| 07 May 2024 | 44.10 | 45.81 | 44.10 | 45.00 | 45.00 | 200 |
| 03 May 2024 | 43.00 | 46.50 | 42.03 | 45.00 | 45.00 | 126,760 |
| 02 May 2024 | 44.10 | 46.12 | 44.10 | 45.50 | 45.50 | 158,715 |
| 01 May 2024 | 44.00 | 44.10 | 44.00 | 44.15 | 44.15 | 25,000 |
| 30 Apr 2024 | 44.60 | 47.74 | 44.50 | 45.00 | 45.00 | 69,794 |
| 29 Apr 2024 | 45.60 | 45.60 | 44.50 | 45.00 | 45.00 | 124,970 |
| 26 Apr 2024 | 44.60 | 47.83 | 44.54 | 44.75 | 44.75 | 143,492 |
| 25 Apr 2024 | 46.00 | 48.00 | 45.95 | 48.00 | 48.00 | 16,995 |
| 24 Apr 2024 | 45.01 | 45.28 | 45.01 | 45.50 | 45.50 | 770 |
| 23 Apr 2024 | 45.90 | 46.00 | 44.61 | 46.00 | 46.00 | 18,774 |
| 22 Apr 2024 | 43.50 | 44.44 | 43.00 | 44.10 | 44.10 | 235,394 |
| 19 Apr 2024 | 42.90 | 43.50 | 42.40 | 43.50 | 43.50 | 334,274 |
| 18 Apr 2024 | 43.50 | 43.50 | 43.01 | 43.25 | 43.25 | 40 |
| 17 Apr 2024 | 43.50 | 43.50 | 42.91 | 43.25 | 43.25 | 66,223 |
| 16 Apr 2024 | 42.50 | 42.51 | 42.01 | 42.40 | 42.40 | 69,178 |
| 15 Apr 2024 | 44.30 | 44.90 | 42.40 | 42.90 | 42.90 | 585,384 |
| 12 Apr 2024 | 42.73 | 43.32 | 42.73 | 43.30 | 43.30 | 29,931 |
| 11 Apr 2024 | 42.71 | 42.71 | 42.71 | 43.10 | 43.10 | 4,030 |
| 10 Apr 2024 | 45.00 | 45.00 | 42.00 | 43.80 | 43.80 | 28,445 |
| 09 Apr 2024 | 43.03 | 45.76 | 43.03 | 44.45 | 44.45 | 520 |
| 08 Apr 2024 | 43.03 | 44.24 | 43.00 | 44.45 | 44.45 | 79,912 |
| 05 Apr 2024 | 42.81 | 43.02 | 42.81 | 43.35 | 43.35 | 16,958 |
| 04 Apr 2024 | 43.00 | 43.20 | 42.71 | 43.30 | 43.30 | 126,979 |
| 03 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 02 Apr 2024 | 43.10 | 44.24 | 43.01 | 43.50 | 43.50 | 7,033 |
| 28 Mar 2024 | 43.00 | 45.76 | 43.00 | 44.45 | 44.45 | 16,376 |
| 27 Mar 2024 | 43.00 | 45.90 | 43.00 | 44.50 | 44.50 | 15,419 |
| 26 Mar 2024 | 43.04 | 43.04 | 43.04 | 44.95 | 44.95 | 10 |
| 25 Mar 2024 | 43.04 | 43.04 | 43.04 | 44.95 | 44.95 | 4,762 |
| 22 Mar 2024 | 43.04 | 44.24 | 43.02 | 43.95 | 43.95 | 13,853 |
| 21 Mar 2024 | 44.40 | 44.42 | 43.04 | 45.10 | 45.10 | 27,447 |
| 20 Mar 2024 | 44.00 | 45.76 | 43.23 | 44.55 | 44.55 | 15,223 |
| 19 Mar 2024 | 44.20 | 44.36 | 44.20 | 45.55 | 45.55 | 7,049 |
| 18 Mar 2024 | 44.40 | 46.78 | 44.40 | 45.65 | 45.65 | 11,922 |
| 15 Mar 2024 | 44.15 | 44.15 | 44.13 | 45.50 | 45.50 | 9,088 |
| 14 Mar 2024 | 46.90 | 46.90 | 44.00 | 45.60 | 45.60 | 58,572 |
| 13 Mar 2024 | 44.62 | 44.62 | 44.62 | 45.80 | 45.80 | 7,555 |
| 12 Mar 2024 | 44.74 | 46.49 | 44.74 | 45.75 | 45.75 | 3,937 |
| 11 Mar 2024 | 45.00 | 45.53 | 45.00 | 46.20 | 46.20 | 15,682 |
| 08 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 07 Mar 2024 | 45.24 | 47.76 | 45.24 | 46.60 | 46.60 | 97 |
| 06 Mar 2024 | 45.20 | 45.53 | 45.10 | 46.65 | 46.65 | 51,422 |
| 05 Mar 2024 | 46.20 | 46.29 | 45.24 | 46.15 | 46.15 | 22,591 |
| 04 Mar 2024 | 48.00 | 48.00 | 46.00 | 46.50 | 46.50 | 12,428 |
| 01 Mar 2024 | 47.00 | 48.00 | 46.10 | 47.00 | 47.00 | 39,738 |
| 29 Feb 2024 | 46.10 | 47.70 | 46.10 | 47.00 | 47.00 | 15,938 |
| 28 Feb 2024 | 47.00 | 47.90 | 46.15 | 46.55 | 46.55 | 25,817 |
| 27 Feb 2024 | 48.00 | 48.00 | 45.25 | 45.15 | 45.15 | 129,403 |
| 26 Feb 2024 | 45.90 | 48.00 | 45.90 | 47.25 | 47.25 | 180,326 |
| 23 Feb 2024 | 47.00 | 48.00 | 45.00 | 45.90 | 45.90 | 612,730 |
| 22 Feb 2024 | 47.00 | 47.05 | 46.00 | 47.30 | 47.30 | 38,931 |
| 21 Feb 2024 | 46.00 | 47.90 | 46.00 | 46.00 | 46.00 | 10,086 |
| 20 Feb 2024 | 44.50 | 48.00 | 44.50 | 46.00 | 46.00 | 422,784 |
| 19 Feb 2024 | 44.00 | 46.00 | 43.89 | 45.20 | 45.20 | 374,873 |
| 16 Feb 2024 | 43.10 | 45.00 | 43.00 | 45.00 | 45.00 | 255,366 |
| 15 Feb 2024 | 44.00 | 44.00 | 43.50 | 43.80 | 43.80 | 223,567 |
| 14 Feb 2024 | 46.00 | 46.00 | 44.19 | 45.05 | 45.05 | 9,686 |
| 13 Feb 2024 | 44.00 | 45.90 | 44.00 | 44.95 | 44.95 | 37,444 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.