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
12th Dec 2025 (Fri) 0.841 0.841 0.60 0.6002 123,029
11th Dec 2025 (Thu) 0.7999 0.99 0.7999 0.8598 244,019
10th Dec 2025 (Wed) 0.9515 1.14 0.9052 1.02 110,845
9th Dec 2025 (Tue) 0.7678 1.10 0.7564 1.10 555,104
8th Dec 2025 (Mon) 0.661 0.8686 0.661 0.8003 231,138
5th Dec 2025 (Fri) 0.659 0.6848 0.6503 0.6607 24,585
4th Dec 2025 (Thu) 0.5995 0.67 0.5995 0.6476 42,856
3rd Dec 2025 (Wed) 0.5622 0.6269 0.5622 0.6028 17,179
2nd Dec 2025 (Tue) 0.5673 0.607 0.567 0.5795 37,071
1st Dec 2025 (Mon) 0.57 0.5738 0.55 0.55 16,884
28th Nov 2025 (Fri) 0.5975 0.5975 0.5666 0.5967 17,508
27th Nov 2025 (Thu) 0.527 0.6283 0.527 0.5793 41,249
26th Nov 2025 (Wed) 0.527 0.6283 0.527 0.5793 41,149
25th Nov 2025 (Tue) 0.5156 0.52 0.5092 0.5154 2,254
24th Nov 2025 (Mon) 0.53 0.53 0.508 0.5135 6,824
21st Nov 2025 (Fri) 0.525 0.5451 0.5214 0.54 1,153
20th Nov 2025 (Thu) 0.5337 0.5664 0.5337 0.5664 2,487
19th Nov 2025 (Wed) 0.5337 0.5655 0.5201 0.5664 10,064
18th Nov 2025 (Tue) 0.5112 0.5327 0.50 0.535 13,222
17th Nov 2025 (Mon) 0.5211 0.529 0.4968 0.5074 12,488
14th Nov 2025 (Fri) 0.49 0.5182 0.49 0.51 14,447
13th Nov 2025 (Thu) 0.5208 0.5633 0.4985 0.5095 27,159
12th Nov 2025 (Wed) 0.52 0.56 0.52 0.5319 39,271
11th Nov 2025 (Tue) 0.486 0.5353 0.486 0.52 20,872
10th Nov 2025 (Mon) 0.5198 0.5198 0.47 0.495 71,473
7th Nov 2025 (Fri) 0.527 0.527 0.4951 0.5136 18,365
6th Nov 2025 (Thu) 0.559 0.6051 0.5077 0.529 59,874
5th Nov 2025 (Wed) 0.5801 0.6237 0.5651 0.5747 84,413
4th Nov 2025 (Tue) 0.7128 0.7179 0.7128 0.7179 0
3rd Nov 2025 (Mon) 0.7128 0.818 0.7041 0.7179 523,280
31st Oct 2025 (Fri) 0.6856 0.9262 0.67 0.8278 15,560,451
30th Oct 2025 (Thu) 0.60 0.60 0.5403 0.5584 2,040,486
29th Oct 2025 (Wed) 0.64 0.6401 0.6051 0.6225 36,247
28th Oct 2025 (Tue) 0.772 0.7801 0.65 0.6601 34,048
27th Oct 2025 (Mon) 0.7921 0.93 0.7278 0.7551 147,768
24th Oct 2025 (Fri) 0.96 1.03 0.7801 0.8503 229,546
23rd Oct 2025 (Thu) 1.04 1.09 0.81 0.9765 2,192,337
22nd Oct 2025 (Wed) 0.8456 1.56 0.7922 1.49 27,219,211
21st Oct 2025 (Tue) 0.4801 0.5106 0.45 0.487 386,042
20th Oct 2025 (Mon) 0.541 0.5425 0.52 0.5286 14,508
17th Oct 2025 (Fri) 0.5296 0.5301 0.5006 0.52 20,373
16th Oct 2025 (Thu) 0.559 0.5632 0.487 0.5458 29,381
15th Oct 2025 (Wed) 0.5776 0.60 0.5357 0.5567 19,558
14th Oct 2025 (Tue) 0.4891 0.5387 0.4891 0.5171 26,952
13th Oct 2025 (Mon) 0.485 0.513 0.4751 0.5001 84,219
FTSE 100 Latest
Value9,649.03
Change-54.13