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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	396.5	398.5	398.5	398.5	393	595,065
November 24, 2025	392.5	395.5	395.5	396.5	391.62	914,158
November 21, 2025	397.5	394.5	394.5	399.64	394.44	1.4M
November 20, 2025	397.43	397.5	397.5	399	396.5	1.13M
November 19, 2025	399.5	398	398	401	397.5	699,490
November 18, 2025	397	399.5	399.5	401.5	396.06	1.11M
November 17, 2025	400	398.5	398.5	401.53	398	562,551
November 14, 2025	397.5	398	398	401.53	393	548,119
November 13, 2025	400	396	396	400.5	396	708,249
November 12, 2025	402	398	398	402.5	397.5	399,494
November 11, 2025	403	403.5	403.5	406	403	505,180
November 10, 2025	404	403.5	403.5	406	403	514,041
November 07, 2025	405.1	403.5	403.5	406	403	481,659
November 06, 2025	403.74	403.5	403.5	405.75	403	489,459
November 05, 2025	403.96	404	404	405.5	403.5	613,216
November 04, 2025	404	403	403	406.5	403	908,952
November 03, 2025	406	406.5	406.5	406.5	403.5	497,380
October 31, 2025	406.5	405	405	407	403	686,331
October 30, 2025	406.5	405.5	405.5	408	403.5	595,752
October 29, 2025	403.2	406	406	407	403.2	419,344
October 28, 2025	404.75	404	404	406	402.5	637,381
October 27, 2025	405	404.5	404.5	408	403.99	713,457
October 24, 2025	405.5	407.5	407.5	408	403.45	741,727
October 23, 2025	402.5	405	405	406.5	402.5	488,848
October 22, 2025	403.47	405	405	406.5	403.47	773,810
October 21, 2025	403.5	403.5	403.5	405.83	401.96	885,372
October 20, 2025	403.5	406	406	406.11	400.5	1.26M
October 17, 2025	400	402	402	404	398	840,171
October 16, 2025	396	399	399	401	396	955,999
October 15, 2025	402.5	400	400	403	396.4	981,948
October 14, 2025	398.5	402.5	402.5	405.5	396.22	2.09M
October 13, 2025	396	397.5	397.5	399.5	395.5	680,892
October 10, 2025	400	395.5	395.5	402.5	394.5	957,277
October 09, 2025	401.87	400	400	403.2	399.75	1.06M
October 08, 2025	400.44	402.5	402.5	403.5	400.44	695,540
October 07, 2025	395	401.5	401.5	402.5	395	707,248
October 06, 2025	394.58	396	396	398	394.58	568,172
October 03, 2025	395.5	396	396	396.75	391.79	858,739
October 02, 2025	394.21	395.5	395.5	397	394	611,713

BH Macro Limited (BHMG.L) LSE