UK markets open in 10 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,203.91 +440.88 (+2.48%) CRUDE OIL
79.47 +0.47 (+0.59%) GOLD FUTURES
2,326.30 +15.30 (+0.66%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,994.27 -1,646.80 (-3.46%)
Benchmark Holdings plc (BMK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:18PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Feb 2024 | 44.10 | 45.90 | 44.10 | 45.45 | 45.45 | 15,108 |
| 09 Feb 2024 | 43.20 | 46.00 | 41.28 | 45.00 | 45.00 | 164,619 |
| 08 Feb 2024 | 42.10 | 44.57 | 41.10 | 43.40 | 43.40 | 1,443 |
| 07 Feb 2024 | 42.00 | 44.71 | 41.10 | 43.00 | 43.00 | 32,237 |
| 06 Feb 2024 | 43.00 | 44.71 | 41.10 | 42.50 | 42.50 | 39,583 |
| 05 Feb 2024 | 41.10 | 44.72 | 41.10 | 43.10 | 43.10 | 103,809 |
| 02 Feb 2024 | 43.30 | 45.00 | 42.00 | 44.05 | 44.05 | 9,040 |
| 01 Feb 2024 | 44.81 | 44.90 | 41.29 | 44.00 | 44.00 | 4,105 |
| 31 Jan 2024 | 43.50 | 44.85 | 40.27 | 43.55 | 43.55 | 17,674 |
| 30 Jan 2024 | 43.42 | 43.43 | 42.08 | 42.80 | 42.80 | 41,662 |
| 29 Jan 2024 | 43.50 | 43.50 | 41.63 | 42.80 | 42.80 | 74,939 |
| 26 Jan 2024 | 43.50 | 43.50 | 40.27 | 42.50 | 42.50 | 35,716 |
| 25 Jan 2024 | 42.90 | 43.00 | 41.12 | 42.45 | 42.45 | 30,134 |
| 24 Jan 2024 | 43.00 | 43.00 | 40.33 | 43.00 | 43.00 | 89,072 |
| 23 Jan 2024 | 43.00 | 43.00 | 39.48 | 42.40 | 42.40 | 102,489 |
| 22 Jan 2024 | 39.90 | 45.00 | 39.10 | 41.00 | 41.00 | 1,148,525 |
| 19 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 18 Jan 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 45,535 |
| 17 Jan 2024 | 37.00 | 37.00 | 33.76 | 35.90 | 35.90 | 1,500 |
| 16 Jan 2024 | 37.00 | 37.00 | 33.29 | 37.00 | 37.00 | 5,893 |
| 15 Jan 2024 | 37.00 | 37.00 | 34.91 | 37.00 | 37.00 | 430,225 |
| 12 Jan 2024 | 34.50 | 35.20 | 33.83 | 35.20 | 35.20 | 128,972 |
| 11 Jan 2024 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | 10,395 |
| 10 Jan 2024 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | 57,977 |
| 09 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 10,073 |
| 08 Jan 2024 | 35.00 | 35.17 | 34.20 | 35.00 | 35.00 | 42,933 |
| 05 Jan 2024 | 35.50 | 35.50 | 34.50 | 34.90 | 34.90 | 29,131 |
| 04 Jan 2024 | 35.50 | 35.50 | 33.46 | 35.00 | 35.00 | 66,344 |
| 03 Jan 2024 | 35.50 | 35.50 | 34.55 | 35.50 | 35.50 | 14,114 |
| 02 Jan 2024 | 35.20 | 36.90 | 33.29 | 34.95 | 34.95 | 95,305 |
| 29 Dec 2023 | 36.81 | 36.81 | 33.29 | 34.05 | 34.05 | 1,790 |
| 28 Dec 2023 | 35.00 | 36.81 | 33.19 | 34.05 | 34.05 | 4,021 |
| 27 Dec 2023 | 35.00 | 35.00 | 33.19 | 34.05 | 34.05 | 561 |
| 22 Dec 2023 | 33.80 | 34.96 | 33.80 | 34.60 | 34.60 | 1,753 |
| 21 Dec 2023 | 34.24 | 35.00 | 34.24 | 34.60 | 34.60 | 11,014 |
| 20 Dec 2023 | 37.00 | 37.00 | 34.80 | 35.00 | 35.00 | 16,446 |
| 19 Dec 2023 | 36.00 | 36.00 | 35.47 | 35.50 | 35.50 | 11,361 |
| 18 Dec 2023 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | 36,312 |
| 15 Dec 2023 | 35.00 | 36.00 | 34.05 | 36.00 | 36.00 | 49,423 |
| 14 Dec 2023 | 36.00 | 36.00 | 35.75 | 36.00 | 36.00 | 20,895 |
| 13 Dec 2023 | 36.00 | 36.00 | 35.05 | 36.00 | 36.00 | 18,172 |
| 12 Dec 2023 | 36.00 | 37.00 | 35.10 | 37.00 | 37.00 | 17,725 |
| 11 Dec 2023 | 36.00 | 36.00 | 34.96 | 36.00 | 36.00 | 8,418 |
| 08 Dec 2023 | 36.50 | 36.50 | 35.00 | 36.50 | 36.50 | 22,711 |
| 07 Dec 2023 | 36.00 | 36.00 | 33.55 | 36.00 | 36.00 | 137,620 |
| *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.