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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	425.96	426	426	427	423	511,131
February 19, 2026	428.3	425.5	425.5	428.5	423	646,550
February 18, 2026	430	428.5	428.5	430	425.6	848,714
February 17, 2026	429.73	427.5	427.5	429.73	425.26	650,712
February 16, 2026	422	427	427	430.38	422	967,691
February 13, 2026	423.96	423.5	423.5	429.81	423.1	845,719
February 12, 2026	424.66	424	424	425	422.5	844,231
February 11, 2026	434	423	423	434	422.5	876,095
February 10, 2026	430	429	429	431.77	428.35	706,442
February 09, 2026	431.02	430	430	432.5	430	593,345
February 06, 2026	431.32	430	430	432	423.34	2.5M
February 05, 2026	423.5	432	432	432	422.35	1.39M
February 04, 2026	422	422.5	422.5	423.5	419.9	1.09M
February 03, 2026	415	421	421	422.5	415	592,096
February 02, 2026	413.5	417	417	417.53	413.5	703,307
January 30, 2026	414.5	414	414	416	413.5	733,829
January 29, 2026	413.5	414	414	415.56	413.5	821,899
January 28, 2026	411.91	413	413	415.5	411.5	2.28M
January 27, 2026	414.5	412.5	412.5	416	412	1.38M
January 26, 2026	402.9	414	414	414.45	401.5	1.27M
January 23, 2026	404.17	401.5	401.5	405.5	399.22	1.07M
January 22, 2026	406.5	404	404	409	403.5	750,179
January 21, 2026	404.5	405.5	405.5	407	401.5	632,967
January 20, 2026	403.5	403	403	404.5	401	777,923
January 19, 2026	402	402	402	403	398	692,882
January 16, 2026	403.05	401	401	403.05	401	951,427
January 15, 2026	402	402.5	402.5	404	402	1.08M
January 14, 2026	401.25	403.5	403.5	406.5	401.22	1.59M
January 13, 2026	398.07	400	400	401.5	397	621,747
January 12, 2026	404.5	400	400	405	396	911,549
January 09, 2026	401	404	404	405.5	401	608,193
January 08, 2026	403.5	404	404	404	399.5	655,909
January 07, 2026	401.5	402.5	402.5	403.5	399	571,841
January 06, 2026	399.32	401.5	401.5	402	398	609,164
January 05, 2026	398.5	400	400	401.5	398.5	639,347
January 02, 2026	397.02	401	401	401.5	397.02	147,264
December 31, 2025	401.19	399	399	401.19	397.19	229,181
December 30, 2025	396.79	400	400	418	396	469,295
December 29, 2025	394.91	396	396	399	394.75	348,184
December 24, 2025	394	395.5	395.5	397.61	394	263,728
December 23, 2025	396	395	395	397.5	394	513,019
December 22, 2025	399	396	396	399	395.5	348,120
December 19, 2025	400	396.5	396.5	400	396	986,849
December 18, 2025	398.5	399.5	399.5	400	398	484,756
December 17, 2025	398.5	397.5	397.5	401	397	849,319
December 16, 2025	401	399	399	404.17	398.5	1.81M
December 15, 2025	404.6	402.5	402.5	405	401.75	678,958
December 12, 2025	400.02	403	403	405	400.02	699,959
December 11, 2025	399.6	402.5	402.5	403	399.6	893,530
December 10, 2025	401.48	400.5	400.5	403	399	435,439
December 09, 2025	402.5	401.5	401.5	402.5	399.65	466,572
December 08, 2025	399.72	401.5	401.5	402.5	399.72	347,350
December 05, 2025	400.52	401	401	403	397.47	725,413
December 04, 2025	397.5	400.5	400.5	403	397.5	1.18M
December 03, 2025	396.65	396.5	396.5	397	395.77	812,263
December 02, 2025	396.31	396.5	396.5	398	395.82	466,973
December 01, 2025	396.98	397	397	399.5	396	357,309
November 28, 2025	395.5	397	397	399.5	395.5	376,258
November 27, 2025	395.7	397	397	400	393.79	505,972
November 26, 2025	395	396.5	396.5	397.3	391	563,390

BH Macro Limited (BHMG.L) LSE