Beeks Financial Cloud Group Plc BKS
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 205,00+2,50 (+%1,23)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 205,00 | +%1,23 | GBp 205,00 | GBp 205,00 | GBp 196,50 | 12,28K |
| 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 |