Beeks Financial Cloud Group Plc BKS
LSE · United Kingdom · Technology Services
GBp 195.50-7.00 (-3.46%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 196.55 | -2.94% | GBp 205.00 | GBp 205.00 | GBp 195.00 | 14.31K |
| 2026-10-01 | GBp 202.50 | 0.00% | GBp 202.50 | GBp 205.09 | GBp 200.00 | 50.90K |
| 2026-09-30 | GBp 202.50 | -2.41% | GBp 207.50 | GBp 210.00 | GBp 200.00 | 37.02K |
| 2026-09-29 | GBp 207.50 | 0.00% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 20.21K |
| 2026-09-28 | GBp 207.50 | -1.19% | GBp 210.00 | GBp 215.00 | GBp 205.00 | 37.85K |
| 2026-09-25 | GBp 210.00 | -1.64% | GBp 213.50 | GBp 215.00 | GBp 205.00 | 56.93K |
| 2026-09-24 | GBp 213.50 | 0.00% | GBp 213.50 | GBp 215.00 | GBp 212.00 | 73.52K |
| 2026-09-23 | GBp 213.50 | -0.70% | GBp 215.00 | GBp 218.00 | GBp 212.00 | 15.68K |
| 2026-09-22 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 218.00 | GBp 212.00 | 30.21K |
| 2026-09-21 | GBp 215.00 | -1.15% | GBp 217.50 | GBp 220.00 | GBp 212.00 | 113.40K |
| 2026-09-18 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 220.00 | GBp 215.00 | 36.64K |
| 2026-09-17 | GBp 217.50 | -1.14% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 193.83K |
| 2026-09-16 | GBp 220.00 | -2.22% | GBp 224.00 | GBp 228.00 | GBp 216.00 | 35.52K |
| 2026-09-15 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 230.00 | GBp 219.74 | 223.48K |
| 2026-09-14 | GBp 225.00 | +1.12% | GBp 222.50 | GBp 230.00 | GBp 220.00 | 125.18K |
| 2026-09-11 | GBp 222.50 | +1.14% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 258.92K |
| 2026-09-10 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 46.80K |
| 2026-09-09 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 34.09K |
| 2026-09-08 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 20.69K |
| 2026-09-07 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 216.00 | 43.60K |
| 2026-09-04 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 223.45 | GBp 215.00 | 392.80K |
| 2026-09-03 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 30.54K |
| 2026-09-02 | GBp 220.00 | -0.45% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 53.36K |
| 2026-09-01 | GBp 221.00 | +1.38% | GBp 220.00 | GBp 230.00 | GBp 215.55 | 279.46K |
| 2026-08-28 | GBp 218.00 | 0.00% | GBp 218.00 | GBp 224.00 | GBp 214.30 | 110.76K |
| 2026-08-27 | GBp 218.00 | +0.93% | GBp 219.00 | GBp 224.00 | GBp 212.00 | 28.77K |
| 2026-08-26 | GBp 216.00 | -1.59% | GBp 219.50 | GBp 225.00 | GBp 214.00 | 70.95K |
| 2026-08-25 | GBp 219.50 | 0.00% | GBp 219.50 | GBp 225.00 | GBp 214.00 | 476.76K |
| 2026-08-24 | GBp 219.50 | -2.44% | GBp 219.50 | GBp 225.00 | GBp 214.25 | 120.08K |
| 2026-08-21 | GBp 225.00 | +4.65% | GBp 217.00 | GBp 225.00 | GBp 214.00 | 89.96K |
| 2026-08-20 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 220.00 | GBp 212.00 | 65.67K |
| 2026-08-19 | GBp 215.00 | +0.47% | GBp 214.00 | GBp 216.00 | GBp 212.00 | 185.94K |
| 2026-08-18 | GBp 214.00 | -1.61% | GBp 217.50 | GBp 218.00 | GBp 210.00 | 125.83K |
| 2026-08-17 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 220.00 | GBp 215.00 | 56.23K |
| 2026-08-14 | GBp 217.50 | -1.81% | GBp 221.50 | GBp 225.00 | GBp 215.00 | 40.45K |
| 2026-08-13 | GBp 221.50 | +0.23% | GBp 221.50 | GBp 225.00 | GBp 218.00 | 62.68K |
| 2026-08-12 | GBp 221.00 | +2.79% | GBp 215.00 | GBp 225.00 | GBp 210.00 | 339.71K |
| 2026-08-11 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 217.00 | GBp 212.50 | 49.58K |
| 2026-08-10 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 220.00 | GBp 210.00 | 337.16K |
| 2026-08-07 | GBp 215.00 | +0.70% | GBp 213.50 | GBp 220.00 | GBp 209.76 | 124.27K |
| 2026-08-06 | GBp 213.50 | +1.67% | GBp 210.00 | GBp 220.00 | GBp 207.00 | 29.17K |
| 2026-08-05 | GBp 210.00 | 0.00% | GBp 210.00 | GBp 215.00 | GBp 205.00 | 36.32K |
| 2026-08-04 | GBp 210.00 | 0.00% | GBp 210.00 | GBp 215.00 | GBp 205.00 | 170.10K |
| 2026-08-03 | GBp 210.00 | 0.00% | GBp 210.00 | GBp 212.00 | GBp 205.00 | 17.30K |
| 2026-07-31 | GBp 210.00 | +3.96% | GBp 210.00 | GBp 215.00 | GBp 205.00 | 77.79K |
| 2026-07-30 | GBp 202.00 | -3.81% | GBp 210.00 | GBp 215.00 | GBp 202.00 | 82.73K |
| 2026-07-29 | GBp 210.00 | +0.72% | GBp 208.50 | GBp 220.00 | GBp 205.00 | 537.17K |
| 2026-07-28 | GBp 208.50 | +0.48% | GBp 207.50 | GBp 214.33 | GBp 205.00 | 280.73K |
| 2026-07-27 | GBp 207.50 | -1.19% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 80.00K |
| 2026-07-24 | GBp 210.00 | +1.20% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 20.05K |
| 2026-07-23 | GBp 207.50 | -0.48% | GBp 208.50 | GBp 212.00 | GBp 205.00 | 116.60K |
| 2026-07-22 | GBp 208.50 | -4.14% | GBp 217.50 | GBp 220.00 | GBp 207.55 | 322.23K |
| 2026-07-21 | GBp 217.50 | +11.54% | GBp 195.00 | GBp 220.00 | GBp 190.00 | 290.94K |
| 2026-07-20 | GBp 195.00 | -2.50% | GBp 200.00 | GBp 205.00 | GBp 190.00 | 137.19K |
| 2026-07-17 | GBp 200.00 | +1.27% | GBp 197.50 | GBp 205.00 | GBp 195.00 | 112.61K |
| 2026-07-16 | GBp 197.50 | -1.74% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 86.67K |
| 2026-07-15 | GBp 201.00 | -6.51% | GBp 217.50 | GBp 225.00 | GBp 191.75 | 158.92K |
| 2026-07-14 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 220.00 | GBp 212.75 | 39.72K |
| 2026-07-13 | GBp 215.00 | 0.00% | GBp 215.00 | GBp 220.00 | GBp 210.11 | 58.72K |
| 2026-07-10 | GBp 215.00 | +2.38% | GBp 210.00 | GBp 220.00 | GBp 205.00 | 60.43K |
| 2026-07-09 | GBp 210.00 | +1.45% | GBp 205.00 | GBp 215.00 | GBp 200.00 | 58.83K |
| 2026-07-08 | GBp 207.00 | +0.98% | GBp 205.00 | GBp 210.00 | GBp 200.10 | 43.18K |
| 2026-07-07 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 79.14K |
| 2026-07-06 | GBp 205.00 | +5.13% | GBp 202.50 | GBp 210.00 | GBp 198.45 | 53.18K |
| 2026-07-03 | GBp 195.00 | 0.00% | GBp 202.50 | GBp 210.00 | GBp 195.00 | 41.47K |
| 2026-07-02 | GBp 195.00 | -2.50% | GBp 202.50 | GBp 210.00 | GBp 195.00 | 32.30K |
| 2026-07-01 | GBp 200.00 | -2.44% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 44.80K |
| 2026-06-30 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 35.73K |
| 2026-06-29 | GBp 205.00 | -1.20% | GBp 207.50 | GBp 210.00 | GBp 201.11 | 48.39K |
| 2026-06-26 | GBp 207.50 | +0.24% | GBp 207.50 | GBp 216.61 | GBp 205.00 | 104.58K |
| 2026-06-25 | GBp 207.00 | -0.24% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 38.75K |
| 2026-06-24 | GBp 207.50 | -1.19% | GBp 207.50 | GBp 210.00 | GBp 205.00 | 68.28K |
| 2026-06-23 | GBp 210.00 | -2.33% | GBp 215.00 | GBp 219.98 | GBp 205.25 | 111.78K |
| 2026-06-22 | GBp 215.00 | +7.50% | GBp 200.00 | GBp 220.00 | GBp 197.00 | 416.29K |
| 2026-06-19 | GBp 200.00 | -2.44% | GBp 200.00 | GBp 217.69 | GBp 195.00 | 107.79K |
| 2026-06-18 | GBp 205.00 | -1.91% | GBp 207.50 | GBp 210.00 | GBp 195.00 | 106.18K |
| 2026-06-17 | GBp 209.00 | +0.48% | GBp 215.00 | GBp 220.00 | GBp 205.00 | 160.47K |
| 2026-06-16 | GBp 208.00 | -1.42% | GBp 211.00 | GBp 220.00 | GBp 208.00 | 218.27K |
| 2026-06-15 | GBp 211.00 | +5.50% | GBp 210.00 | GBp 225.00 | GBp 205.00 | 385.96K |
| 2026-06-12 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 96.68K |
| 2026-06-11 | GBp 200.00 | -3.38% | GBp 210.00 | GBp 215.00 | GBp 195.15 | 151.91K |
| 2026-06-10 | GBp 207.00 | +8.38% | GBp 197.50 | GBp 220.00 | GBp 195.00 | 280.37K |
| 2026-06-09 | GBp 191.00 | +1.33% | GBp 188.50 | GBp 202.00 | GBp 187.00 | 231.90K |
| 2026-06-08 | GBp 188.50 | +16.00% | GBp 163.50 | GBp 195.00 | GBp 162.00 | 453.75K |
| 2026-06-05 | GBp 162.50 | +0.31% | GBp 160.00 | GBp 165.00 | GBp 155.30 | 76.57K |
| 2026-06-04 | GBp 162.00 | +2.21% | GBp 158.50 | GBp 165.00 | GBp 155.00 | 246.71K |
| 2026-06-03 | GBp 158.50 | +2.26% | GBp 155.00 | GBp 162.00 | GBp 152.50 | 167.31K |
| 2026-06-02 | GBp 155.00 | +2.31% | GBp 151.50 | GBp 158.00 | GBp 148.35 | 141.35K |
| 2026-06-01 | GBp 151.50 | 0.00% | GBp 151.50 | GBp 155.00 | GBp 148.00 | 50.35K |
| 2026-05-29 | GBp 151.50 | +1.00% | GBp 149.00 | GBp 155.00 | GBp 146.00 | 171.34K |