Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Benchmark Holdings plc (BMK.L)

21.80
0.00
(0.00%)
At close: May 2 at 4:35:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.4021.8021.0021.8021.8042,747
May 1, 202521.2022.0020.8121.8021.80159,663
Apr 30, 202520.4021.2520.4021.2021.2030,134
Apr 29, 202520.2022.2020.2020.9020.9067,771
Apr 28, 202521.4021.4018.9120.3020.3097,032
Apr 25, 202519.9020.3819.6020.7020.70582,843
Apr 24, 202519.0019.7218.5019.3519.35283,084
Apr 23, 202518.4018.9018.0418.8018.801,713,096
Apr 22, 202519.1019.1916.5017.7017.70794,542
Apr 17, 202520.0020.0819.2119.8019.80170,303
Apr 16, 202520.6020.8419.9020.4020.40103,993
Apr 15, 202521.0021.0019.9220.6020.6086,406
Apr 14, 202520.6020.6019.0020.4020.4052,050
Apr 11, 202520.6020.9220.0020.5020.5067,633
Apr 10, 202521.8021.8020.4020.8020.80225,103
Apr 9, 202520.0021.6019.7521.0021.00254,879
Apr 8, 202520.6021.8020.4021.2021.20195,222
Apr 7, 202520.6021.4020.0020.9020.9079,402
Apr 4, 202521.0021.7520.4020.6020.6067,884
Apr 3, 202521.8021.8020.6021.0021.00443,740
Apr 2, 202522.0022.0021.0021.8021.8037,246
Apr 1, 202524.0024.0020.4022.0022.002,138,917
Mar 31, 202525.6025.6024.4525.6025.6033,455
Mar 28, 202525.0025.4124.2925.0025.00300,615
Mar 27, 202524.0025.5024.0025.5025.50164,888
Mar 26, 202524.0025.0024.0024.7024.70146,789
Mar 25, 202525.3026.4524.5025.4025.40491,466
Mar 24, 202526.4026.9024.7425.6025.60261,790
Mar 21, 202526.2026.5825.5026.0026.00412,030
Mar 20, 202526.0026.3026.0026.0026.0077,755
Mar 19, 202526.4026.4026.3026.3026.303,041
Mar 18, 202526.0026.6325.0126.0026.00301,099
Mar 17, 202525.2027.1425.2026.2026.20133,541
Mar 14, 202525.4026.8725.0126.0026.001,159,629
Mar 13, 202525.4025.4425.4025.4025.403,545
Mar 12, 202525.0026.6224.0025.4525.4577,369
Mar 11, 202525.2025.4524.2425.2025.2041,541
Mar 10, 202525.9025.9024.6024.6024.6056,989
Mar 7, 202525.9025.9024.5025.9025.9091,870
Mar 6, 202525.8025.8023.4525.8025.80133,037
Mar 5, 202525.0025.0024.0025.0025.0088,107
Mar 4, 202524.6025.9024.2025.0025.001,239,529
Mar 3, 202525.4025.4023.1625.4025.40167,870
Feb 28, 202526.0026.6024.0025.0025.001,168,767
Feb 27, 202527.0029.3727.0027.0027.00465,371
Feb 26, 202528.0028.0027.0328.0028.0015,131
Feb 25, 202527.0028.0027.0028.0028.00135,277
Feb 24, 202529.9029.9027.0628.0028.0040,146
Feb 21, 202527.4027.4027.4027.9527.95150,000
Feb 20, 202529.0029.0027.6329.0029.0075,651
Feb 19, 202528.0028.9027.5128.4028.4045,309
Feb 18, 202528.0028.9027.5028.2028.2099,933
Feb 17, 202527.0028.3327.0028.4528.45153
Feb 14, 202528.2028.2027.5028.2028.20109
Feb 13, 202527.4227.4227.4228.1528.1540,000
Feb 12, 202528.4028.4027.4328.4028.401,430
Feb 11, 202528.0028.3328.0028.1528.1527,910
Feb 10, 202530.0030.0027.0028.4028.40182,449
Feb 7, 202527.5029.9027.5028.2028.2025,317
Feb 6, 202528.9028.9027.0028.1528.15374,177
Feb 5, 202528.0328.0328.0328.2028.208,786
Feb 4, 202528.0628.1628.0028.4528.4540,495
Feb 3, 202528.0629.0027.0028.3528.35155,712
Jan 31, 202528.0028.5028.0028.2028.2010,531
Jan 30, 202528.0628.6528.0628.7028.707,166
Jan 29, 202528.1028.5128.0029.2029.20183,752
Jan 28, 202528.5028.7327.7028.9528.95231,362
Jan 27, 202529.4529.4529.4529.4529.45-
Jan 24, 202529.8030.9028.0029.7029.70331
Jan 23, 202529.8031.0028.0029.4529.4512,873
Jan 22, 202528.5028.9828.3029.1529.1550,433
Jan 21, 202528.5028.5228.0229.7029.7017,729
Jan 20, 202529.0029.5026.0029.4529.45615,693
Jan 17, 202529.8029.8029.0329.8029.803,890
Jan 16, 202529.0029.0028.0029.2529.25133,166
Jan 15, 202529.0029.4527.9829.4529.4584,800
Jan 14, 202528.6029.9028.6029.5029.5045,633
Jan 13, 202528.2028.9027.1028.6028.601,746,597
Jan 10, 202527.5027.5027.0527.5027.50239,860
Jan 9, 202529.0030.0027.0028.0028.00473,257
Jan 8, 202529.0029.9729.0029.0029.0018,492
Jan 7, 202530.5030.5030.0030.0030.00156,324
Jan 6, 202531.0031.5030.0430.5030.50134,356
Jan 3, 202533.0034.0030.5030.7030.70172,571
Jan 2, 202532.6032.6030.8131.4531.45339,805
Dec 31, 202433.5034.2032.0033.4033.402,313
Dec 30, 202431.0032.1030.0032.9532.95149,873
Dec 27, 202434.3034.3032.0033.6033.604,250
Dec 24, 202433.6033.6033.6033.6033.60-
Dec 23, 202432.6333.0232.6333.6033.607,699
Dec 20, 202432.5332.9232.5333.3533.3521,298
Dec 19, 202433.0033.0033.0033.3533.3525,000
Dec 18, 202433.0033.0031.1032.5532.5541,885
Dec 17, 202432.0032.3031.0032.2032.20108,584
Dec 16, 202433.0033.0131.0032.4532.45358,265
Dec 13, 202433.5033.9533.0033.5033.5033,124
Dec 12, 202434.0034.0032.0033.8033.80173,521
Dec 11, 202434.4035.2033.7534.3034.30102,044
Dec 10, 202435.0035.0032.9433.7033.70346,278
Dec 9, 202436.0036.5035.1135.4035.40163,195
Dec 6, 202436.0037.6036.0036.2036.20181,246
Dec 5, 202437.5037.6236.3037.0537.05144,271
Dec 4, 202437.8038.2937.5037.7037.7023,074
Dec 3, 202437.9038.0037.6038.0038.002,531
Dec 2, 202438.0039.0037.8038.0038.00139,573
Nov 29, 202438.6038.6037.8038.0038.00109,425
Nov 28, 202438.6038.6038.0038.6038.6074,925
Nov 27, 202441.0041.0038.1039.0039.0087,156
Nov 26, 202438.9039.5237.0039.0039.002,186,919
Nov 25, 202443.0044.4737.5037.7037.701,601,836
Nov 22, 202435.6035.6435.0035.3535.3525,165
Nov 21, 202436.3037.0035.6035.6035.60118,205
Nov 20, 202436.4039.0035.7639.0039.00169,818
Nov 19, 202437.0037.0037.0037.0037.003,236
Nov 18, 202439.0039.0035.5637.0037.0090,126
Nov 15, 202434.3036.8534.3036.9536.9543,993
Nov 14, 202435.0038.9034.4036.9536.95117,479
Nov 13, 202435.5038.0234.9035.5535.5533,674
Nov 12, 202435.0038.2534.9835.8535.8594,752
Nov 11, 202437.0039.0036.0037.4037.4099,594
Nov 8, 202438.4238.7036.0336.2536.2534,871
Nov 7, 202436.0038.4736.0037.4537.4529,103
Nov 6, 202436.0039.0435.7037.1037.10155,312
Nov 5, 202436.0036.3436.0036.1036.1014,675
Nov 4, 202439.0039.0036.1037.4537.4550,733
Nov 1, 202438.3038.3036.2537.4537.455,766
Oct 31, 202437.4537.4537.4537.4537.45-
Oct 30, 202435.3038.0235.3036.4536.4517,425
Oct 29, 202438.0039.2036.0936.8536.85110,670
Oct 28, 202440.1040.1038.0039.6039.60120,319
Oct 25, 202439.4039.4239.4040.9540.954,118
Oct 24, 202439.8039.8039.8039.8039.803,333
Oct 23, 202439.6039.6039.4040.6540.656,342
Oct 22, 202439.9040.4839.4040.6040.6042,831
Oct 21, 202439.8039.8039.8040.8540.857,484
Oct 18, 202439.6039.6239.6040.7540.756,674
Oct 17, 202440.0040.4839.6040.7540.7532,318
Oct 16, 202439.7940.4839.7940.9540.952,829
Oct 15, 202440.0040.0240.0040.9540.95598
Oct 14, 202439.8039.8039.8040.8540.859
Oct 11, 202440.8540.8540.8540.8540.85-
Oct 10, 202440.1040.7339.7840.8540.8533,245
Oct 9, 202440.0040.3340.0040.4540.4547,561
Oct 8, 202440.0040.0039.8140.5040.5010,491
Oct 7, 202440.3540.3540.3540.3540.35-
Oct 4, 202441.0041.0039.0040.2040.2036,050
Oct 3, 202440.0040.0139.0040.1040.1077,561
Oct 2, 202439.9139.9139.9140.4040.4050,000
Oct 1, 202440.9040.9039.8040.3540.3510,279
Sep 30, 202440.9040.9039.7040.0040.0042
Sep 27, 202439.8040.8039.0840.8040.8010,084
Sep 26, 202440.0040.8039.6040.8040.805,184
Sep 25, 202439.7040.9039.3040.1540.1568,338
Sep 24, 202440.0040.0040.0040.0040.004
Sep 23, 202439.8040.0539.2140.1540.15104,220
Sep 20, 202439.8839.8839.6040.7540.751,665
Sep 19, 202440.2042.0039.6042.0042.0015,643
Sep 18, 202441.6841.6841.0041.0041.001,220
Sep 17, 202441.2041.2839.8040.9540.9597,771
Sep 16, 202441.2042.0040.8142.0042.0062,451
Sep 13, 202441.3042.0039.5042.0042.003,622
Sep 12, 202441.4041.6541.4041.4041.4013,047
Sep 11, 202441.7041.8441.0941.7041.7015,040
Sep 10, 202442.0042.0041.5042.0042.0021,943
Sep 9, 202440.1041.5840.1041.7541.757,806
Sep 6, 202442.0042.0041.3842.0042.0010,706
Sep 5, 202441.0042.0041.0042.0042.00187,704
Sep 4, 202441.3042.0040.5042.0042.0033,780
Sep 3, 202441.9042.0041.5042.0042.00350
Sep 2, 202439.7041.5539.7041.0041.0027,849
Aug 30, 202439.2042.0038.6142.0042.00193,475
Aug 29, 202437.2041.2037.0041.2041.20556,896
Aug 28, 202437.0039.9036.2237.8537.85131,627
Aug 27, 202436.7038.1136.5036.8036.8068,701
Aug 23, 202436.4036.5036.4037.7037.7040,163
Aug 22, 202437.7037.7037.7037.7037.70-
Aug 21, 202436.5038.0036.5038.0038.003,379
Aug 20, 202437.1037.1536.6638.2038.2066,972
Aug 19, 202437.3539.1537.0338.4538.453,052
Aug 16, 202438.0038.0037.0037.3537.35364,739
Aug 15, 202437.6040.0037.6040.0040.00109,621
Aug 14, 202438.0038.0037.3137.7037.7068,078
Aug 13, 202439.9039.9037.0338.4538.456,912
Aug 12, 202438.9538.9538.9238.1538.15525
Aug 9, 202437.0038.2036.1037.6537.65111,043
Aug 8, 202440.0040.0037.1038.5038.507,877
Aug 7, 202437.0039.0036.3438.2038.2028,393
Aug 6, 202438.0039.9037.1338.5038.5043,524
Aug 5, 202439.9039.9037.6038.7538.7536,871
Aug 2, 202438.0038.9138.0038.9538.9520,254
Aug 1, 202439.9040.0038.9140.0040.0025,829
Jul 31, 202438.1038.9638.1038.9538.958,000
Jul 30, 202438.1038.1037.4438.9538.9546,525
Jul 29, 202438.0039.0638.0038.0038.0053,275
Jul 26, 202438.1039.0438.1039.0539.051,216
Jul 25, 202438.1038.1038.0038.3038.301,561
Jul 24, 202438.1038.8538.0038.8538.8537,178
Jul 23, 202437.9039.0036.1038.8038.8069,345
Jul 22, 202439.0039.0038.0038.8538.85263
Jul 19, 202437.0039.4037.0038.7038.704,482
Jul 18, 202438.0039.2937.5238.6538.6560,498
Jul 17, 202438.0038.0038.0038.7038.703,362
Jul 16, 202437.6039.7837.6039.5039.508,546
Jul 15, 202437.0040.7136.4038.0038.00108,397
Jul 12, 202438.0438.0438.0038.6538.6510,655
Jul 11, 202438.9038.9038.6039.2539.259,474
Jul 10, 202439.0039.6938.7239.0039.0013,350
Jul 9, 202439.6539.6539.6539.6539.65-
Jul 8, 202438.8038.8638.0038.0038.00119,659
Jul 5, 202439.0339.0339.0040.4540.457,791
Jul 4, 202440.7241.7638.8640.5040.507,102
Jul 3, 202438.1742.0038.1740.6040.601,007
Jul 2, 202438.0040.0037.0040.0040.00364,699
Jul 1, 202440.4042.5039.5039.9539.957,503
Jun 28, 202440.0040.0039.0139.5039.5020,086
Jun 27, 202440.0041.0039.0140.2540.25176,841
Jun 26, 202440.0040.0039.0240.0040.00123,588
Jun 25, 202440.0042.0039.1140.0040.0061,151
Jun 24, 202441.0041.2040.7640.5040.5026,545
Jun 21, 202441.0141.1541.0141.5041.5013,080
Jun 20, 202442.0042.0041.0142.0042.006,220
Jun 19, 202442.0042.9042.0041.7041.7010,003
Jun 18, 202442.0042.8041.5041.7041.70165,246
Jun 17, 202443.1044.0042.5144.0044.0043,784
Jun 14, 202444.0044.9543.0044.0044.0089,733
Jun 13, 202445.0045.0044.6045.0045.0020,003
Jun 12, 202445.1046.0045.0145.6045.6015,844
Jun 11, 202445.0046.9044.2544.9044.9059,936
Jun 10, 202445.0045.0144.5144.7544.7526,741
Jun 7, 202444.1344.1344.1345.7045.7055
Jun 6, 202445.0045.2044.4044.4044.4051,653
Jun 5, 202445.0045.1743.3844.9544.9541,700
Jun 4, 202444.5045.4544.5045.2545.2571,035
Jun 3, 202444.7046.2144.7045.8545.8526,667
May 31, 202444.0044.0143.6544.2044.2020,762
May 30, 202444.0144.8144.0144.4544.4510,039
May 29, 202444.0144.0144.0144.5044.503,639
May 28, 202443.0045.2043.0044.7544.7517,725
May 24, 202443.1046.7143.1045.0045.0065,334
May 23, 202444.6045.4443.0043.7043.70310,602
May 22, 202447.0047.0045.3647.0047.0012,002
May 21, 202445.5045.8743.9546.0546.05106,057
May 20, 202445.9046.0044.7145.9545.9524,697
May 17, 202445.9045.9045.9045.4545.4510
May 16, 202443.8045.9043.8045.0545.058,958
May 15, 202445.7645.9044.9244.9544.955,773
May 14, 202443.0043.0042.1444.5044.5090,381
May 13, 202443.0043.9042.6042.8042.80212,621
May 10, 202443.0143.2043.0143.5043.502,309
May 9, 202444.8144.8143.0143.5043.5025,314
May 8, 202445.0045.8144.0044.9544.9521,409
May 7, 202444.1045.8144.1045.0045.00200
May 3, 202443.0046.5042.0345.0045.00126,760
May 2, 202444.1046.1244.1045.5045.50158,715

Related Tickers

TATYF Tate & Lyle plc
6.75
-32.84%
 
TATYY Tate & Lyle plc
30.50
-1.68%
 
SIS.L Science in Sport plc
33.00
0.00%
 
TATE.L Tate & Lyle plc
559.00
+0.36%
 
ABF.L Associated British Foods plc
2,050.00
+1.69%