BH Macro Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 419.00 | 421.00 | 417.00 | 417.50 | 417.50 | 2,142,191 |
| 2026-07-22 | 419.00 | 421.50 | 417.00 | 417.50 | 417.50 | 889,430 |
| 2026-07-21 | 423.00 | 424.50 | 416.00 | 418.50 | 418.50 | 746,038 |
| 2026-07-20 | 422.50 | 425.50 | 421.85 | 422.50 | 422.50 | 643,260 |
| 2026-07-17 | 422.00 | 426.00 | 422.00 | 422.50 | 422.50 | 254,839 |
| 2026-07-16 | 422.00 | 426.00 | 422.00 | 423.00 | 423.00 | 336,643 |
| 2026-07-15 | 423.50 | 425.50 | 422.00 | 422.00 | 422.00 | 372,398 |
| 2026-07-14 | 423.50 | 425.00 | 423.50 | 424.00 | 424.00 | 211,889 |
| 2026-07-13 | 426.00 | 428.00 | 423.50 | 424.00 | 424.00 | 385,036 |
| 2026-07-10 | 423.50 | 427.50 | 423.50 | 424.00 | 424.00 | 223,329 |
| 2026-07-09 | 425.00 | 425.50 | 423.50 | 423.50 | 423.50 | 810,433 |
| 2026-07-08 | 425.50 | 428.50 | 423.50 | 424.00 | 424.00 | 384,986 |
| 2026-07-07 | 426.00 | 429.00 | 424.50 | 425.00 | 425.00 | 221,797 |
| 2026-07-06 | 429.00 | 429.00 | 424.50 | 426.50 | 426.50 | 221,348 |
| 2026-07-03 | 428.00 | 431.00 | 426.50 | 427.00 | 427.00 | 359,295 |
| 2026-07-02 | 431.00 | 431.00 | 427.00 | 430.50 | 430.50 | 197,907 |
| 2026-07-01 | 431.50 | 432.00 | 426.00 | 431.00 | 431.00 | 533,294 |
| 2026-06-30 | 431.50 | 432.00 | 426.97 | 427.00 | 427.00 | 368,287 |
| 2026-06-29 | 430.00 | 430.50 | 425.50 | 426.50 | 426.50 | 375,533 |
| 2026-06-26 | 430.00 | 431.00 | 425.75 | 427.00 | 427.00 | 485,002 |
| 2026-06-25 | 429.50 | 431.00 | 426.00 | 427.00 | 427.00 | 312,387 |
| 2026-06-24 | 424.50 | 430.00 | 424.50 | 426.50 | 426.50 | 461,964 |
| 2026-06-23 | 424.00 | 428.50 | 424.00 | 427.00 | 427.00 | 294,889 |
| 2026-06-22 | 425.00 | 426.00 | 424.00 | 425.00 | 425.00 | 283,725 |
| 2026-06-19 | 423.00 | 426.00 | 423.00 | 425.00 | 425.00 | 749,544 |
| 2026-06-18 | 423.00 | 425.00 | 422.60 | 424.00 | 424.00 | 578,815 |
| 2026-06-17 | 425.00 | 425.00 | 420.50 | 424.00 | 424.00 | 398,432 |
| 2026-06-16 | 425.00 | 429.00 | 422.07 | 423.00 | 423.00 | 651,067 |
| 2026-06-15 | 426.50 | 430.50 | 423.50 | 429.00 | 429.00 | 486,184 |
| 2026-06-12 | 426.00 | 430.00 | 423.60 | 425.00 | 425.00 | 415,264 |
| 2026-06-11 | 426.50 | 430.00 | 424.00 | 424.50 | 424.50 | 595,143 |
| 2026-06-10 | 424.00 | 430.00 | 423.50 | 427.50 | 427.50 | 645,280 |
| 2026-06-09 | 428.50 | 431.00 | 421.50 | 424.00 | 424.00 | 827,044 |
| 2026-06-08 | 430.00 | 432.50 | 428.50 | 429.00 | 429.00 | 434,987 |
| 2026-06-05 | 432.00 | 437.00 | 430.00 | 430.50 | 430.50 | 692,853 |
| 2026-06-04 | 432.50 | 437.50 | 432.14 | 435.00 | 435.00 | 249,257 |
| 2026-06-03 | 426.00 | 433.00 | 426.00 | 432.50 | 432.50 | 275,412 |
| 2026-06-02 | 429.50 | 430.00 | 427.50 | 429.00 | 429.00 | 311,406 |
| 2026-06-01 | 429.50 | 429.50 | 426.69 | 429.00 | 429.00 | 538,965 |
| 2026-05-29 | 428.50 | 429.50 | 423.31 | 428.00 | 428.00 | 496,391 |
| 2026-05-28 | 425.00 | 428.00 | 423.00 | 427.50 | 427.50 | 438,046 |
| 2026-05-27 | 420.00 | 425.96 | 419.78 | 424.50 | 424.50 | 736,109 |
| 2026-05-26 | 420.00 | 421.00 | 418.50 | 419.50 | 419.50 | 1,603,231 |
| 2026-05-22 | 425.00 | 439.45 | 419.00 | 419.00 | 419.00 | 718,627 |
| 2026-05-21 | 426.00 | 433.00 | 422.00 | 423.50 | 423.50 | 469,481 |
| 2026-05-20 | 433.00 | 433.00 | 427.00 | 427.00 | 427.00 | 607,946 |
| 2026-05-19 | 433.00 | 437.50 | 432.00 | 432.00 | 432.00 | 494,229 |
| 2026-05-18 | 439.00 | 440.00 | 434.00 | 434.50 | 434.50 | 1,268,764 |
| 2026-05-15 | 433.00 | 440.00 | 433.00 | 440.00 | 440.00 | 556,930 |
| 2026-05-14 | 435.50 | 437.50 | 427.31 | 434.50 | 434.50 | 656,539 |
| 2026-05-13 | 436.00 | 438.00 | 433.36 | 435.00 | 435.00 | 550,640 |
| 2026-05-12 | 426.00 | 435.50 | 423.00 | 432.00 | 432.00 | 1,248,202 |
| 2026-05-11 | 427.00 | 429.50 | 426.00 | 427.00 | 427.00 | 611,248 |
| 2026-05-08 | 421.50 | 428.00 | 421.50 | 427.50 | 427.50 | 448,166 |
| 2026-05-07 | 425.50 | 428.50 | 423.50 | 425.00 | 425.00 | 626,903 |
| 2026-05-06 | 428.50 | 430.65 | 426.00 | 426.00 | 426.00 | 437,704 |
| 2026-05-05 | 427.50 | 428.50 | 425.00 | 428.50 | 428.50 | 794,291 |
| 2026-05-01 | 424.00 | 428.50 | 423.82 | 425.00 | 425.00 | 374,529 |
| 2026-04-30 | 426.00 | 426.50 | 423.00 | 424.00 | 424.00 | 631,561 |
| 2026-04-29 | 426.50 | 427.00 | 423.00 | 423.00 | 423.00 | 858,934 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.