Bens Creek Group Plc (BEN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:48AM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.1650 | 0.1800 | 0.1500 | 0.1650 | 0.1650 | 41,418 |
| May 02, 2024 | 0.1650 | 0.1800 | 0.1500 | 0.1650 | 0.1650 | 356,768 |
| May 01, 2024 | 0.1750 | 0.1970 | 0.1500 | 0.1650 | 0.1650 | 3,509,439 |
| Apr 30, 2024 | 0.2250 | 0.2500 | 0.1700 | 0.1750 | 0.1750 | 6,000,312 |
| Apr 29, 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,921,607 |
| Apr 26, 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 276,814 |
| Apr 25, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,422,123 |
| Apr 24, 2024 | 0.2500 | 0.2980 | 0.2000 | 0.2500 | 0.2500 | 1,817,296 |
| Apr 23, 2024 | 0.2500 | 0.3000 | 0.2000 | 0.2500 | 0.2500 | 1,625,336 |
| Apr 22, 2024 | 0.3000 | 0.3480 | 0.2500 | 0.3000 | 0.3000 | 137,289 |
| Apr 19, 2024 | 0.3250 | 0.3480 | 0.2850 | 0.3000 | 0.3000 | 434,004 |
| Apr 18, 2024 | 0.3000 | 0.3060 | 0.2940 | 0.3000 | 0.3000 | 453,086 |
| Apr 17, 2024 | 0.3250 | 0.3280 | 0.2510 | 0.3000 | 0.3000 | 521,380 |
| Apr 16, 2024 | 0.3000 | 0.4000 | 0.2500 | 0.3250 | 0.3250 | 984,045 |
| Apr 15, 2024 | 0.5750 | 0.6500 | 0.2500 | 0.3000 | 0.3000 | 3,509,814 |
| Apr 12, 2024 | 0.3750 | 0.7000 | 0.3250 | 0.5750 | 0.5750 | 2,963,564 |
| Apr 11, 2024 | 0.8500 | 0.9160 | 0.8000 | 0.8500 | 0.8500 | 360,462 |
| Apr 10, 2024 | 0.9000 | 1.0000 | 0.9240 | 0.9000 | 0.9000 | 2,516,787 |
| Apr 09, 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 1,084,423 |
| Apr 08, 2024 | 1.3500 | 1.3500 | 0.8000 | 0.9900 | 0.9900 | 4,318,834 |
| Apr 05, 2024 | 1.5250 | 1.7410 | 1.3340 | 1.4700 | 1.4700 | 258,412 |
| Apr 04, 2024 | 1.0500 | 1.4500 | 1.3360 | 1.4000 | 1.4000 | 1,905,159 |
| Apr 03, 2024 | 0.9000 | 1.1000 | 0.8020 | 1.0500 | 1.0500 | 1,394,812 |
| Apr 02, 2024 | 1.5000 | 1.6000 | 0.8000 | 0.9000 | 0.9000 | 2,318,257 |
| Mar 28, 2024 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.5000 | 775,905 |
| Mar 27, 2024 | 1.7500 | 1.7500 | 1.5000 | 1.5520 | 1.5520 | 3,900,885 |
| Mar 26, 2024 | 2.0000 | 2.3450 | 1.6250 | 1.7500 | 1.7500 | 2,197,724 |
| Mar 25, 2024 | 2.2500 | 2.5000 | 1.7000 | 2.0000 | 2.0000 | 620,802 |
| Mar 22, 2024 | 2.2500 | 2.3450 | 2.0000 | 2.0000 | 2.0000 | 1,735,883 |
| Mar 21, 2024 | 2.2500 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 1,580,621 |
| Mar 20, 2024 | 2.5000 | 2.9800 | 2.0000 | 2.2000 | 2.2000 | 1,237,179 |
| Mar 19, 2024 | 3.2500 | 3.5000 | 2.5000 | 2.7500 | 2.7500 | 495,329 |
| Mar 18, 2024 | 3.5000 | 4.0000 | 3.0000 | 3.2500 | 3.2500 | 1,271,136 |
| Mar 15, 2024 | 3.5000 | 4.5000 | 3.0100 | 4.0000 | 4.0000 | 302,692 |
| Mar 14, 2024 | 3.5000 | 3.7000 | 3.2150 | 3.5000 | 3.5000 | 265,266 |
| Mar 13, 2024 | 3.7500 | 4.0000 | 3.1550 | 3.5000 | 3.5000 | 319,594 |
| Mar 12, 2024 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 372,259 |
| Mar 11, 2024 | 4.3750 | 4.5000 | 3.6250 | 3.7500 | 3.7500 | 565,372 |
| Mar 08, 2024 | 4.6250 | 4.6500 | 4.2500 | 4.3750 | 4.3750 | 796,826 |
| Mar 07, 2024 | 4.6250 | 5.0000 | 4.2550 | 4.6250 | 4.6250 | 1,138,202 |
| Mar 06, 2024 | 4.0000 | 4.9400 | 3.6800 | 4.6250 | 4.6250 | 1,213,928 |
| Mar 05, 2024 | 3.7500 | 4.0170 | 3.5000 | 3.7500 | 3.7500 | 698,741 |
| Mar 04, 2024 | 4.2500 | 4.5000 | 3.6100 | 3.7500 | 3.7500 | 600,032 |
| Mar 01, 2024 | 4.2500 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 275,435 |
| Feb 29, 2024 | 4.7500 | 5.0000 | 4.1000 | 4.2500 | 4.2500 | 841,968 |
| Feb 28, 2024 | 4.7500 | 5.0000 | 4.5070 | 4.7500 | 4.7500 | 166,351 |
| Feb 27, 2024 | 4.7500 | 5.0000 | 4.5050 | 4.7500 | 4.7500 | 202,684 |
| Feb 26, 2024 | 4.7500 | 4.9950 | 4.5000 | 4.7500 | 4.7500 | 784,249 |
| Feb 23, 2024 | 4.7500 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 55,334 |
| Feb 22, 2024 | 4.7500 | 5.5000 | 4.6000 | 4.7500 | 4.7500 | 600,819 |
| Feb 21, 2024 | 4.7500 | 5.0000 | 4.4100 | 4.7500 | 4.7500 | 566,425 |
| Feb 20, 2024 | 5.2500 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 1,302,623 |
| Feb 19, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 373,732 |
| Feb 16, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2000 | 5.2000 | 160,523 |
| Feb 15, 2024 | 5.2500 | 5.5000 | 4.8000 | 5.2500 | 5.2500 | 890,790 |
| Feb 14, 2024 | 5.2500 | 5.4950 | 5.0050 | 5.4000 | 5.4000 | 435,693 |
| Feb 13, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 564,461 |
| Feb 12, 2024 | 5.7500 | 6.0000 | 5.0050 | 5.2500 | 5.2500 | 1,559,667 |
| Feb 09, 2024 | 5.5000 | 7.0000 | 4.6100 | 5.7500 | 5.7500 | 4,736,204 |
| Feb 08, 2024 | 8.3500 | 8.5000 | 7.5000 | 8.2500 | 8.2500 | 654,311 |
| Feb 07, 2024 | 8.0000 | 8.5000 | 7.6700 | 8.1000 | 8.1000 | 482,293 |
| Feb 06, 2024 | 8.2500 | 8.5000 | 7.5200 | 8.0000 | 8.0000 | 753,936 |
| Feb 05, 2024 | 8.7500 | 9.0000 | 8.0000 | 8.2500 | 8.2500 | 469,360 |
| Feb 02, 2024 | 9.1250 | 9.3890 | 8.5000 | 8.7500 | 8.7500 | 442,644 |
| Feb 01, 2024 | 8.8750 | 9.5000 | 8.7500 | 8.8750 | 8.8750 | 716,148 |
| Jan 31, 2024 | 8.5000 | 9.0000 | 8.2050 | 8.8750 | 8.8750 | 729,081 |
| Jan 30, 2024 | 8.2500 | 9.0000 | 8.0100 | 8.5000 | 8.5000 | 426,126 |
| Jan 29, 2024 | 8.5000 | 8.9900 | 8.1750 | 8.5000 | 8.5000 | 402,830 |
| Jan 26, 2024 | 8.5000 | 9.0000 | 8.1750 | 8.5000 | 8.5000 | 165,837 |
| Jan 25, 2024 | 8.2500 | 9.0000 | 8.1750 | 8.3500 | 8.3500 | 381,121 |
| Jan 24, 2024 | 8.5000 | 8.7000 | 8.0100 | 8.2500 | 8.2500 | 587,105 |
| Jan 23, 2024 | 8.5000 | 9.0000 | 8.0100 | 8.5000 | 8.5000 | 182,756 |
| Jan 22, 2024 | 8.7500 | 9.0000 | 8.0100 | 8.5000 | 8.5000 | 478,808 |
| Jan 19, 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 1,471,552 |
| Jan 18, 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 124,291 |
| Jan 17, 2024 | 8.7500 | 8.9950 | 8.5050 | 8.7500 | 8.7500 | 163,709 |
| Jan 16, 2024 | 9.0000 | 9.2000 | 8.5050 | 9.0000 | 9.0000 | 466,494 |
| Jan 15, 2024 | 8.8200 | 9.3500 | 8.6000 | 9.0000 | 9.0000 | 610,680 |
| Jan 12, 2024 | 9.1250 | 9.2500 | 8.5000 | 8.7500 | 8.7500 | 530,396 |
| Jan 11, 2024 | 10.0000 | 10.0000 | 8.9600 | 9.1250 | 9.1250 | 307,337 |
| Jan 10, 2024 | 10.0000 | 10.4900 | 9.5000 | 10.0000 | 10.0000 | 139,033 |
| Jan 09, 2024 | 10.2500 | 10.6750 | 9.5000 | 10.0000 | 10.0000 | 67,062 |
| Jan 08, 2024 | 10.0000 | 10.6750 | 9.6000 | 10.2500 | 10.2500 | 108,583 |
| Jan 05, 2024 | 9.7500 | 10.5000 | 9.5050 | 10.0000 | 10.0000 | 173,523 |
| Jan 04, 2024 | 10.2500 | 10.2150 | 9.5600 | 9.7500 | 9.7500 | 420,159 |
| Jan 03, 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 490,317 |
| Jan 02, 2024 | 11.0000 | 11.5000 | 10.0050 | 10.4000 | 10.4000 | 415,096 |
| Dec 29, 2023 | 11.0000 | 11.5000 | 10.5000 | 11.0000 | 11.0000 | 23,748 |
| Dec 28, 2023 | 11.7500 | 12.5000 | 10.5000 | 11.0000 | 11.0000 | 481,600 |
| Dec 27, 2023 | 11.2500 | 12.5000 | 11.0000 | 12.5000 | 12.5000 | 250,921 |
| Dec 22, 2023 | 11.7500 | 12.2880 | 11.0000 | 11.2500 | 11.2500 | 344,313 |
| Dec 21, 2023 | 11.7500 | 12.5000 | 10.8000 | 10.8000 | 10.8000 | 37,299 |
| Dec 20, 2023 | 13.0000 | 13.5000 | 11.0050 | 11.7500 | 11.7500 | 518,355 |
| Dec 19, 2023 | 13.2500 | 13.5000 | 13.0000 | 13.0000 | 13.0000 | 93,703 |
| Dec 18, 2023 | 13.5000 | 14.0000 | 12.8000 | 13.1000 | 13.1000 | 1,095,956 |
| Dec 15, 2023 | 13.5000 | 14.0000 | 13.0000 | 13.5000 | 13.5000 | 145,668 |
| Dec 14, 2023 | 13.5000 | 14.0000 | 13.0000 | 13.5000 | 13.5000 | 327,624 |
| Dec 13, 2023 | 13.5000 | 14.0000 | 12.9400 | 13.4000 | 13.4000 | 945,730 |
| Dec 12, 2023 | 13.5000 | 14.0000 | 12.7000 | 13.5000 | 13.5000 | 449,707 |
| Dec 11, 2023 | 13.0000 | 14.0000 | 12.5000 | 13.6000 | 13.6000 | 364,712 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.