Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beneficient (BENF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3138 0.3671 0.3138 0.3473 32,534
17th Jul 2025 (Thu) 0.31 0.32 0.31 0.3142 1,434
16th Jul 2025 (Wed) 0.3011 0.31 0.3007 0.306 10,632
15th Jul 2025 (Tue) 0.2949 0.3074 0.2949 0.3016 7,554
14th Jul 2025 (Mon) 0.3109 0.3109 0.302 0.3046 17,926
11th Jul 2025 (Fri) 0.315 0.332 0.30 0.3106 57,347
10th Jul 2025 (Thu) 0.2905 0.3085 0.2905 0.2999 43,868
9th Jul 2025 (Wed) 0.29 0.4208 0.288 0.325 341,521
8th Jul 2025 (Tue) 0.288 0.30 0.288 0.293 5,006
7th Jul 2025 (Mon) 0.287 0.2948 0.2833 0.289 6,179
4th Jul 2025 (Fri) 0.291 0.2974 0.285 0.2869 5,839
3rd Jul 2025 (Thu) 0.291 0.2974 0.285 0.2869 5,839
2nd Jul 2025 (Wed) 0.287 0.30 0.285 0.299 16,629
1st Jul 2025 (Tue) 0.3001 0.3078 0.29 0.2913 6,678
30th Jun 2025 (Mon) 0.30 0.312 0.2985 0.3001 17,976
27th Jun 2025 (Fri) 0.2874 0.2985 0.2833 0.2913 4,739
26th Jun 2025 (Thu) 0.2781 0.30 0.2781 0.2872 30,429
25th Jun 2025 (Wed) 0.286 0.288 0.285 0.2918 16,078
24th Jun 2025 (Tue) 0.265 0.2859 0.265 0.2771 6,722
23rd Jun 2025 (Mon) 0.2848 0.295 0.278 0.281 2,841
20th Jun 2025 (Fri) 0.2795 0.28 0.2795 0.2847 8,876
19th Jun 2025 (Thu) 0.2812 0.295 0.2798 0.294 4,785
18th Jun 2025 (Wed) 0.2812 0.295 0.2798 0.294 4,785
17th Jun 2025 (Tue) 0.291 0.297 0.281 0.294 7,670
16th Jun 2025 (Mon) 0.296 0.2998 0.28 0.2999 3,642
13th Jun 2025 (Fri) 0.2999 0.2999 0.2866 0.299 2,107
12th Jun 2025 (Thu) 0.30 0.3016 0.2915 0.304 5,112
11th Jun 2025 (Wed) 0.295 0.301 0.295 0.305 4,818
10th Jun 2025 (Tue) 0.3168 0.3168 0.28 0.2999 33,923
9th Jun 2025 (Mon) 0.311 0.3116 0.303 0.3168 22,633
6th Jun 2025 (Fri) 0.3042 0.334 0.3042 0.3152 4,739
5th Jun 2025 (Thu) 0.3039 0.36 0.3039 0.329 59,080
4th Jun 2025 (Wed) 0.29 0.30 0.289 0.2945 76,641
3rd Jun 2025 (Tue) 0.3333 0.3333 0.28 0.2941 99,629
2nd Jun 2025 (Mon) 0.399 0.399 0.353 0.351 99,598
30th May 2025 (Fri) 0.364 0.6136 0.364 0.4442 2,490,793
29th May 2025 (Thu) 0.341 0.36 0.335 0.36 6,419
28th May 2025 (Wed) 0.338 0.338 0.3376 0.3376 1,207
27th May 2025 (Tue) 0.33 0.33 0.33 0.33 7,862
26th May 2025 (Mon) 0.338 0.338 0.338 0.338 0
24th May 2025 (Sat) 0.339 0.339 0.339 0.338 2,729
23rd May 2025 (Fri) 0.339 0.339 0.339 0.339 2,729
22nd May 2025 (Thu) 0.328 0.3361 0.328 0.33 14,894
21st May 2025 (Wed) 0.3148 0.328 0.3217 0.3217 5,440
20th May 2025 (Tue) 0.3271 0.3271 0.3271 0.3271 683
19th May 2025 (Mon) 0.3174 0.329 0.3174 0.3177 3,127
FTSE 100 Latest
Value8,992.12
Change19.48