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 (BENFW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0114 0.0114 0.0101 0.0114 13,800
5th Feb 2026 (Thu) 0.0116 0.0116 0.0115 0.0115 100
4th Feb 2026 (Wed) 0.0109 0.0116 0.0109 0.0116 200
3rd Feb 2026 (Tue) 0.0114 0.0118 0.0112 0.0115 22,827
2nd Feb 2026 (Mon) 0.0114 0.0115 0.0099 0.0114 200
30th Jan 2026 (Fri) 0.0115 0.0116 0.0099 0.0115 309
29th Jan 2026 (Thu) 0.0103 0.0116 0.0103 0.0116 0
28th Jan 2026 (Wed) 0.0103 0.0106 0.01 0.0123 47,150
27th Jan 2026 (Tue) 0.0117 0.0123 0.0117 0.0123 5,403
26th Jan 2026 (Mon) 0.0106 0.012 0.0102 0.0115 33,514
23rd Jan 2026 (Fri) 0.0116 0.0116 0.0114 0.0116 11,200
22nd Jan 2026 (Thu) 0.0117 0.0117 0.0116 0.0116 0
21st Jan 2026 (Wed) 0.0117 0.013 0.011 0.0113 16,945
20th Jan 2026 (Tue) 0.0118 0.0118 0.0112 0.0112 1,343
19th Jan 2026 (Mon) 0.0118 0.0118 0.01 0.0118 36,451
16th Jan 2026 (Fri) 0.0118 0.0118 0.01 0.0118 36,451
15th Jan 2026 (Thu) 0.011 0.0117 0.0108 0.0118 2,803
14th Jan 2026 (Wed) 0.0124 0.0125 0.0124 0.012 15,985
13th Jan 2026 (Tue) 0.0106 0.0123 0.0106 0.0124 15,400
12th Jan 2026 (Mon) 0.0118 0.0124 0.0118 0.0124 0
9th Jan 2026 (Fri) 0.0118 0.0123 0.0118 0.0123 1
8th Jan 2026 (Thu) 0.0118 0.0124 0.0111 0.0123 2,741
7th Jan 2026 (Wed) 0.0119 0.0119 0.0119 0.0119 100
6th Jan 2026 (Tue) 0.0106 0.0112 0.0101 0.0123 50,902
5th Jan 2026 (Mon) 0.0113 0.0131 0.0106 0.0125 106,396
2nd Jan 2026 (Fri) 0.0102 0.0102 0.01 0.0114 3,083
1st Jan 2026 (Thu) 0.0129 0.0139 0.0129 0.0106 11,628
31st Dec 2025 (Wed) 0.0129 0.0139 0.0129 0.0106 11,628
30th Dec 2025 (Tue) 0.01 0.0129 0.01 0.0101 35,867
29th Dec 2025 (Mon) 0.0104 0.0116 0.0091 0.0095 3,308
26th Dec 2025 (Fri) 0.0118 0.0132 0.01 0.0116 13,699
25th Dec 2025 (Thu) 0.0102 0.0115 0.0102 0.0103 5,687
24th Dec 2025 (Wed) 0.0102 0.0115 0.0102 0.0103 5,687
23rd Dec 2025 (Tue) 0.0122 0.0139 0.0108 0.0121 10,308
22nd Dec 2025 (Mon) 0.0156 0.02 0.0077 0.0102 151,518
19th Dec 2025 (Fri) 0.0145 0.0145 0.0107 0.0137 4,142
18th Dec 2025 (Thu) 0.0134 0.014 0.0117 0.0139 55,177
17th Dec 2025 (Wed) 0.0114 0.0136 0.0104 0.012 84,450
16th Dec 2025 (Tue) 0.0123 0.0123 0.0081 0.0099 391
15th Dec 2025 (Mon) 0.0125 0.0138 0.0095 0.0109 64,224
12th Dec 2025 (Fri) 0.0134 0.0134 0.0124 0.0124 0
11th Dec 2025 (Thu) 0.0134 0.0134 0.0112 0.0124 50,500
10th Dec 2025 (Wed) 0.0129 0.0145 0.0126 0.0147 301
9th Dec 2025 (Tue) 0.0139 0.015 0.0131 0.0147 14,291
8th Dec 2025 (Mon) 0.01 0.018 0.0099 0.0144 38,257
FTSE 100 Latest
Value10,369.75
Change60.53