UK markets close in 6 hours 24 minutes

Bens Creek Group Plc (BEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2005-0.0245 (-10.89%)
As of 09:07AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.20050.20050.20050.20050.20051,352
25 Apr 20240.25000.25000.20000.22500.22501,422,123
24 Apr 20240.25000.29800.20000.25000.25001,817,296
23 Apr 20240.25000.30000.20000.25000.25001,625,336
22 Apr 20240.30000.34800.25000.30000.3000137,289
19 Apr 20240.32500.34800.28500.30000.3000434,004
18 Apr 20240.30000.30600.29400.30000.3000453,086
17 Apr 20240.32500.32800.25100.30000.3000521,380
16 Apr 20240.30000.40000.25000.32500.3250984,045
15 Apr 20240.57500.65000.25000.30000.30003,509,814
12 Apr 20240.37500.70000.32500.57500.57502,963,564
11 Apr 20240.85000.91600.80000.85000.8500360,462
10 Apr 20240.90001.00000.92400.90000.90002,516,787
09 Apr 20240.90001.00000.80000.90000.90001,084,423
08 Apr 20241.35001.35000.80000.99000.99004,318,834
05 Apr 20241.52501.74101.33401.47001.4700258,412
04 Apr 20241.05001.45001.33601.40001.40001,905,159
03 Apr 20240.90001.10000.80201.05001.05001,394,812
02 Apr 20241.50001.60000.80000.90000.90002,318,257
28 Mar 20241.75001.75001.50001.50001.5000775,905
27 Mar 20241.75001.75001.50001.55201.55203,900,885
26 Mar 20242.00002.34501.62501.75001.75002,197,724
25 Mar 20242.25002.50001.70002.00002.0000620,802
22 Mar 20242.25002.34502.00002.00002.00001,735,883
21 Mar 20242.25002.50002.00002.25002.25001,580,621
20 Mar 20242.50002.98002.00002.20002.20001,237,179
19 Mar 20243.25003.50002.50002.75002.7500495,329
18 Mar 20243.50004.00003.00003.25003.25001,271,136
15 Mar 20243.50004.50003.01004.00004.0000302,692
14 Mar 20243.50003.70003.21503.50003.5000265,266
13 Mar 20243.75004.00003.15503.50003.5000319,594
12 Mar 20243.75004.00003.50003.75003.7500372,259
11 Mar 20244.37504.50003.62503.75003.7500565,372
08 Mar 20244.62504.65004.25004.37504.3750796,826
07 Mar 20244.62505.00004.25504.62504.62501,138,202
06 Mar 20244.00004.94003.68004.62504.62501,213,928
05 Mar 20243.75004.01703.50003.75003.7500698,741
04 Mar 20244.25004.50003.61003.75003.7500600,032
01 Mar 20244.25004.50004.10004.25004.2500275,435
29 Feb 20244.75005.00004.10004.25004.2500841,968
28 Feb 20244.75005.00004.50704.75004.7500166,351
27 Feb 20244.75005.00004.50504.75004.7500202,684
26 Feb 20244.75004.99504.50004.75004.7500784,249
23 Feb 20244.75005.00004.60004.75004.750055,334
22 Feb 20244.75005.50004.60004.75004.7500600,819
21 Feb 20244.75005.00004.41004.75004.7500566,425
20 Feb 20245.25005.50004.50004.75004.75001,302,623
19 Feb 20245.25005.50005.00005.25005.2500373,732
16 Feb 20245.25005.50005.00005.20005.2000160,523
15 Feb 20245.25005.50004.80005.25005.2500890,790
14 Feb 20245.25005.49505.00505.40005.4000435,693
13 Feb 20245.25005.50005.00005.25005.2500564,461
12 Feb 20245.75006.00005.00505.25005.25001,559,667
09 Feb 20245.50007.00004.61005.75005.75004,736,204
08 Feb 20248.35008.50007.50008.25008.2500654,311
07 Feb 20248.00008.50007.67008.10008.1000482,293
06 Feb 20248.25008.50007.52008.00008.0000753,936
05 Feb 20248.75009.00008.00008.25008.2500469,360
02 Feb 20249.12509.38908.50008.75008.7500442,644
01 Feb 20248.87509.50008.75008.87508.8750716,148
31 Jan 20248.50009.00008.20508.87508.8750729,081
30 Jan 20248.25009.00008.01008.50008.5000426,126
29 Jan 20248.50008.99008.17508.50008.5000402,830
26 Jan 20248.50009.00008.17508.50008.5000165,837
25 Jan 20248.25009.00008.17508.35008.3500381,121
24 Jan 20248.50008.70008.01008.25008.2500587,105
23 Jan 20248.50009.00008.01008.50008.5000182,756
22 Jan 20248.75009.00008.01008.50008.5000478,808
19 Jan 20248.75009.00008.50008.75008.75001,471,552
18 Jan 20248.75009.00008.50008.75008.7500124,291
17 Jan 20248.75008.99508.50508.75008.7500163,709
16 Jan 20249.00009.20008.50509.00009.0000466,494
15 Jan 20248.82009.35008.60009.00009.0000610,680
12 Jan 20249.12509.25008.50008.75008.7500530,396
11 Jan 202410.000010.00008.96009.12509.1250307,337
10 Jan 202410.000010.49009.500010.000010.0000139,033
09 Jan 202410.250010.67509.500010.000010.000067,062
08 Jan 202410.000010.67509.600010.250010.2500108,583
05 Jan 20249.750010.50009.505010.000010.0000173,523
04 Jan 202410.250010.21509.56009.75009.7500420,159
03 Jan 202410.250010.500010.000010.250010.2500490,317
02 Jan 202411.000011.500010.005010.400010.4000415,096
29 Dec 202311.000011.500010.500011.000011.000023,748
28 Dec 202311.750012.500010.500011.000011.0000481,600
27 Dec 202311.250012.500011.000012.500012.5000250,921
22 Dec 202311.750012.288011.000011.250011.2500344,313
21 Dec 202311.750012.500010.800010.800010.800037,299
20 Dec 202313.000013.500011.005011.750011.7500518,355
19 Dec 202313.250013.500013.000013.000013.000093,703
18 Dec 202313.500014.000012.800013.100013.10001,095,956
15 Dec 202313.500014.000013.000013.500013.5000145,668
14 Dec 202313.500014.000013.000013.500013.5000327,624
13 Dec 202313.500014.000012.940013.400013.4000945,730
12 Dec 202313.500014.000012.700013.500013.5000449,707
11 Dec 202313.000014.000012.500013.600013.6000364,712
08 Dec 202313.000013.550012.355013.000013.0000149,226
07 Dec 202311.750014.000011.995013.000013.00001,149,653
06 Dec 20239.500012.10009.620012.100012.10002,927,264
05 Dec 20239.750010.00008.65009.50009.5000820,765
04 Dec 202310.500010.70009.30009.75009.7500454,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...