BH Macro Limited - BHMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	392.5	397.5	397.5	397.5	391	727,728
September 26, 2025	391	393	393	393.5	391	716,328
September 25, 2025	391.53	393	393	394.5	390	1.46M
September 24, 2025	393.4	391	391	395	391	549,438
September 23, 2025	391.53	392.5	392.5	395	391.5	896,259
September 22, 2025	394.2	392.5	392.5	394.5	391.5	596,850
September 19, 2025	397	393.5	393.5	397	391.38	1.41M
September 18, 2025	391	393	393	394	390.5	828,922
September 17, 2025	391	392.5	392.5	394	390.57	818,817
September 16, 2025	392.6	391	391	394	388.5	906,874
September 15, 2025	394	392	392	394	391.06	589,806
September 12, 2025	393.5	392	392	393.5	391	634,057
September 11, 2025	394.5	391.5	391.5	394.5	391	733,008
September 10, 2025	394.5	392	392	397.5	391	705,290
September 09, 2025	391.2	395	395	396.5	387.69	847,041
September 08, 2025	390.5	390.5	390.5	392.5	390.5	1.06M
September 05, 2025	391.68	391	391	394	389.1	483,390
September 04, 2025	391	391.5	391.5	393	390.5	3.51M
September 03, 2025	390.41	390.5	390.5	392	389.5	601,513
September 02, 2025	388.9	390.5	390.5	392	388.5	634,777
September 01, 2025	389.99	390.5	390.5	391.5	387.76	479,824
August 29, 2025	393.47	389	389	395	389	593,965
August 28, 2025	393.76	394	394	396.5	392	344,687
August 27, 2025	397.2	394	394	399.5	393	320,282
August 26, 2025	405	395.5	395.5	405	394.65	625,831
August 22, 2025	402	401	401	404	399.2	539,535
August 21, 2025	396.42	401	401	402	395.53	1.28M
August 20, 2025	394	397	397	397	393.42	591,179
August 19, 2025	395	394	394	395.31	393.22	490,928
August 18, 2025	393	394	394	396.5	393	619,500
August 15, 2025	393	395	395	396.5	393	435,378
August 14, 2025	392.5	396	396	396.5	392.5	381,314
August 13, 2025	394	396	396	397	394	545,836
August 12, 2025	393.47	395.5	395.5	397	392.5	686,546
August 11, 2025	390	395	395	395	387	553,803
August 08, 2025	385	388	388	391	385	866,747
August 07, 2025	385.5	388.5	388.5	395.5	385.5	735,309
August 06, 2025	393.48	386.5	386.5	394	386.5	795,085
August 05, 2025	391.96	393.5	393.5	395	391.96	432,499
August 04, 2025	394.6	391.5	391.5	397	391	662,219
August 01, 2025	395.51	395	395	398.5	392.32	584,142
July 31, 2025	395.5	396.5	396.5	396.5	392	965,327
July 30, 2025	394.77	393	393	395.5	392.5	701,175
July 29, 2025	394	395.5	395.5	398.5	393	798,090
July 28, 2025	395.5	395	395	397.5	394.15	744,487
July 25, 2025	395	397.5	397.5	398.5	395	433,963
July 24, 2025	396.5	396	396	397	395.32	289,312
July 23, 2025	395	396.5	396.5	398	394.5	668,850
July 22, 2025	398.02	396.5	396.5	399	395.5	458,662
July 21, 2025	396.5	397.5	397.5	398	394	931,628
July 18, 2025	394.25	395.5	395.5	397.5	394.18	446,309
July 17, 2025	394.4	394.5	394.5	396.5	393.5	481,539
July 16, 2025	394.17	395.5	395.5	398.07	394.09	567,687
July 15, 2025	401.86	394.5	394.5	402.5	394.48	733,101
July 14, 2025	400.23	400.5	400.5	402.69	398.5	509,714
July 11, 2025	398.2	400.5	400.5	401	398.11	662,507
July 10, 2025	398.49	398.5	398.5	401	398	445,366
July 09, 2025	399	399.5	399.5	400.5	397.7	727,186
July 08, 2025	397.5	398	398	401	396.5	473,905
July 07, 2025	398.55	399	399	401.5	397.2	435,841

BH Macro Limited (BHMG.L) LSE