Stock listing

LSE:BHMG BH Macro Ltd GBP Share Price

Home listing (LSE) of BH Macro Ltd GBP

Follow BH Macro Ltd GBP into a list and get an email when it puts out news.

Share price · LSE:BHMG

418.00p GBX (pence) -0.50 (-0.1%)

Close on Oct 30, 2026

Past year +3.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 416.72p – 422.50p GBX (pence)Oct 30, 2026
Volume: 181,152 sharesOct 30, 2026
Market cap: £1.25B GBPAt the close on Oct 30, 2026 · price × 299.1M shares outstanding
52-week range: 391.00p – 445.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £2.07M GBPMedian day 405,383 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:BHMG · Home	418.00p GBX (pence)	-0.50 (-0.1%)	181,152	422.50p	422.50p	416.72p	418.50p	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:BHMG · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	418.00p	-0.50	-0.1%	422.50p	422.50p	416.72p	181,152
Thu, Oct 29	418.50p	+0.50	+0.1%	419.00p	421.00p	416.00p	816,117
Wed, Oct 28	418.00p	-1.50	-0.4%	420.50p	423.00p	418.00p	892,755
Tue, Oct 27	419.50p	+2.50	+0.6%	416.75p	423.00p	416.42p	382,170
Mon, Oct 26	417.00p	+0.50	+0.1%	416.42p	423.00p	416.00p	224,624
Fri, Oct 23	416.50p	-0.50	-0.1%	420.00p	420.00p	416.00p	442,831
Thu, Oct 22	417.00p	-4.00	-1.0%	422.00p	424.45p	416.00p	471,803
Wed, Oct 21	421.00p	-9.50	-2.2%	435.00p	435.00p	421.00p	432,851
Tue, Oct 20	430.50p	+2.00	+0.5%	429.50p	435.50p	428.00p	527,602
Mon, Oct 19	428.50p	-6.50	-1.5%	432.50p	437.50p	428.50p	379,889
Fri, Oct 16	435.00p	+3.50	+0.8%	430.50p	441.00p	430.50p	984,847
Thu, Oct 15	431.50p	+4.50	+1.1%	427.50p	433.00p	425.50p	835,001
Wed, Oct 14	427.00p	-1.00	-0.2%	428.00p	429.00p	425.50p	914,472
Tue, Oct 13	428.00p	-3.00	-0.7%	429.50p	432.50p	425.50p	677,819
Mon, Oct 12	431.00p	+12.00	+2.9%	422.50p	431.00p	419.00p	605,620
Fri, Oct 9	419.00p	0.00	0.0%	420.00p	423.00p	418.50p	355,247
Thu, Oct 8	419.00p	-2.50	-0.6%	424.00p	424.00p	419.00p	562,864
Wed, Oct 7	421.50p	+9.00	+2.2%	418.00p	424.00p	412.50p	657,232
Tue, Oct 6	412.50p	0.00	0.0%	412.50p	416.00p	412.50p	299,779
Mon, Oct 5	412.50p	+1.00	+0.2%	412.00p	412.91p	410.00p	616,036
Fri, Oct 2	411.50p	0.00	0.0%	412.50p	414.50p	411.50p	247,271
Thu, Oct 1	411.50p	-1.50	-0.4%	411.50p	415.00p	411.50p	405,786
Wed, Sep 30	413.00p	+1.00	+0.2%	413.00p	414.00p	411.50p	720,158
Tue, Sep 29	412.00p	+0.50	+0.1%	411.00p	413.00p	411.00p	513,371
Mon, Sep 28	411.50p	0.00	0.0%	412.00p	412.50p	411.00p	282,078
Fri, Sep 25	411.50p	0.00	0.0%	413.00p	421.35p	411.50p	593,382
Thu, Sep 24	411.50p	0.00	0.0%	411.50p	415.00p	411.50p	547,436
Wed, Sep 23	411.50p	-9.50	-2.3%	418.00p	419.00p	410.00p	924,116
Tue, Sep 22	421.00p	-2.00	-0.5%	421.50p	423.00p	421.00p	384,612
Mon, Sep 21	423.00p	+2.00	+0.5%	422.50p	423.50p	421.10p	291,405
Fri, Sep 18	421.00p	0.00	0.0%	422.00p	422.90p	421.00p	850,785
Thu, Sep 17	421.00p	0.00	0.0%	421.00p	422.50p	420.50p	383,359
Wed, Sep 16	421.00p	-3.00	-0.7%	424.00p	424.00p	420.00p	777,920
Tue, Sep 15	424.00p	+0.50	+0.1%	423.50p	426.00p	423.50p	271,265
Mon, Sep 14	423.50p	-2.00	-0.5%	423.50p	426.00p	423.00p	217,764
Fri, Sep 11	425.50p	+1.00	+0.2%	424.00p	426.00p	423.93p	293,539
Thu, Sep 10	424.50p	0.00	0.0%	426.00p	426.00p	424.00p	236,010
Wed, Sep 9	424.50p	-0.50	-0.1%	425.00p	425.50p	423.50p	207,057
Tue, Sep 8	425.00p	+2.50	+0.6%	422.00p	425.00p	422.00p	440,830
Mon, Sep 7	422.50p	0.00	0.0%	425.00p	425.00p	422.00p	404,979
Fri, Sep 4	422.50p	-2.50	-0.6%	422.00p	424.50p	422.00p	385,978
Thu, Sep 3	425.00p	+1.50	+0.4%	424.00p	426.00p	422.50p	1,402,514
Wed, Sep 2	423.50p	0.00	0.0%	423.50p	425.18p	423.50p	1,098,822
Tue, Sep 1	423.50p	-0.50	-0.1%	426.00p	426.00p	423.50p	459,691
Fri, Aug 28	424.00p	-0.50	-0.1%	422.50p	425.50p	422.50p	332,173
Thu, Aug 27	424.50p	+1.00	+0.2%	423.50p	425.50p	423.50p	666,638
Wed, Aug 26	423.50p	-1.00	-0.2%	426.00p	426.00p	423.00p	732,250
Tue, Aug 25	424.50p	-1.50	-0.4%	426.00p	426.50p	424.50p	195,117
Mon, Aug 24	426.00p	0.00	0.0%	427.00p	427.00p	425.00p	359,077
Fri, Aug 21	426.00p	+1.00	+0.2%	426.50p	428.32p	425.00p	236,778
Thu, Aug 20	425.00p	-1.00	-0.2%	426.50p	426.50p	424.50p	224,895
Wed, Aug 19	426.00p	-1.00	-0.2%	427.00p	427.50p	424.50p	241,168
Tue, Aug 18	427.00p	-1.00	-0.2%	429.00p	429.50p	425.50p	240,153
Mon, Aug 17	428.00p	+2.00	+0.5%	425.50p	429.00p	425.50p	464,874
Fri, Aug 14	426.00p	+0.50	+0.1%	427.00p	427.75p	425.48p	301,160
Thu, Aug 13	425.50p	0.00	0.0%	426.00p	427.00p	425.00p	360,058
Wed, Aug 12	425.50p	-2.00	-0.5%	426.50p	430.00p	425.50p	360,904
Tue, Aug 11	427.50p	+7.50	+1.8%	419.00p	427.50p	419.00p	491,152
Mon, Aug 10	420.00p	+0.50	+0.1%	420.00p	421.50p	419.00p	243,274
Fri, Aug 7	419.50p	-1.50	-0.4%	418.00p	421.00p	418.00p	324,515
Thu, Aug 6	421.00p	+4.50	+1.1%	419.00p	421.50p	419.00p	379,014
Wed, Aug 5	416.50p	-1.50	-0.4%	420.00p	420.00p	415.00p	430,887
Tue, Aug 4	418.00p	+1.50	+0.4%	419.50p	420.00p	415.00p	694,911
Mon, Aug 3	416.50p	-0.50	-0.1%	416.00p	419.00p	415.50p	285,503
Fri, Jul 31	417.00p	+1.00	+0.2%	419.50p	419.50p	415.00p	341,600
Thu, Jul 30	416.00p	0.00	0.0%	415.00p	419.50p	415.00p	884,094

Ticker: LSE:BHMG
Asset type: Fund
Sector: Financials
Industry: Investment companies & funds
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 29, 2026
Investor Statement - September 2026

Latest news

Investor Statement - September 2026

Oct 29, 2026

Closed 418.50p (+0.1%) on Oct 29, 2026

Transaction in Own Shares

Oct 29, 2026

Closed 418.50p (+0.1%) on Oct 29, 2026

Net Asset Value(s)

Oct 27, 2026

Closed 419.50p (+0.6%) on Oct 27, 2026

Monthly Shareholder Report - September 2026

Oct 20, 2026

Closed 421.00p (-2.2%) on Oct 21, 2026

Holding(s) in Company

Oct 20, 2026

Closed 421.00p (-2.2%) on Oct 21, 2026

Amendment: Share Conversion, Share Buybacks &...

Oct 9, 2026

Closed 419.00p (0.0%) on Oct 9, 2026

All BH Macro Ltd GBP news

BH Macro Ltd GBP on 6ix

What it is: Closed-end fund
Sector: Financials
Industry: Investment companies & funds
News releases: 25 in the last 12 months · 25 in all · newest Oct 29, 2026 · oldest 2026

Where BH Macro Ltd GBP is listed

Listing	Exchange	Country	Currency
LSE:BHMG · Home listing · This page	LSE	United Kingdom	GBX
gettex:3BH	gettex	Germany	EUR
LS Exchange:A3D58Q	LS Exchange	Germany	EUR