Begbies Traynor Group (BEG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Begbies Traynor Group

Date Open High Low Close* Volume
20/12/2024 93.00p 96.00p 91.60p 92.40p 321845
19/12/2024 94.20p 95.20p 92.00p 94.00p 200407
18/12/2024 94.80p 95.00p 94.00p 94.60p 122035
17/12/2024 97.80p 99.80p 93.98p 95.00p 191440
16/12/2024 100.00p 100.50p 96.40p 97.00p 329359
13/12/2024 97.80p 101.39p 97.20p 98.00p 437515
12/12/2024 104.00p 104.50p 99.00p 101.00p 218433
11/12/2024 99.40p 106.00p 99.40p 104.00p 1295276
10/12/2024 95.00p 101.50p 94.20p 100.00p 1450746
09/12/2024 94.00p 96.00p 93.20p 94.40p 254383
06/12/2024 92.00p 96.00p 91.20p 96.00p 651601
05/12/2024 93.80p 94.80p 90.80p 92.80p 40692
04/12/2024 91.40p 94.40p 89.45p 94.00p 938247
03/12/2024 92.80p 92.80p 90.10p 91.60p 246071
02/12/2024 89.20p 92.80p 88.00p 91.00p 390668
29/11/2024 90.80p 92.00p 88.00p 89.00p 114143
28/11/2024 90.00p 91.20p 89.05p 91.20p 424361
27/11/2024 90.80p 91.62p 88.40p 88.40p 121022
26/11/2024 90.80p 92.40p 90.34p 90.80p 85610
25/11/2024 92.00p 92.80p 90.00p 91.00p 146755
22/11/2024 92.00p 92.66p 90.60p 92.00p 131340
21/11/2024 92.60p 95.51p 91.80p 92.00p 962273
20/11/2024 95.00p 95.00p 92.40p 92.40p 474060
19/11/2024 93.00p 95.60p 92.60p 93.00p 219660
18/11/2024 93.00p 95.60p 91.80p 95.40p 338581
15/11/2024 93.20p 94.80p 92.40p 93.60p 77737
14/11/2024 92.60p 95.20p 91.20p 93.00p 226131
13/11/2024 94.00p 94.40p 91.20p 93.00p 126317
12/11/2024 94.20p 94.60p 92.35p 93.00p 261969
11/11/2024 92.00p 94.80p 91.20p 92.80p 378049
08/11/2024 92.60p 95.80p 91.00p 92.40p 208923
07/11/2024 93.60p 95.80p 91.20p 91.20p 610535
06/11/2024 95.60p 97.80p 92.40p 93.00p 837388
05/11/2024 94.00p 97.00p 91.60p 96.00p 821950
04/11/2024 93.00p 95.40p 92.64p 94.60p 179990
01/11/2024 92.00p 93.00p 91.92p 92.60p 76494
31/10/2024 91.00p 94.20p 90.00p 92.60p 312365
30/10/2024 91.60p 95.40p 91.40p 93.40p 5225325
29/10/2024 93.60p 95.00p 92.50p 93.80p 912562
28/10/2024 93.20p 94.60p 91.70p 92.80p 2011880
25/10/2024 92.00p 93.40p 90.25p 92.00p 1685604
24/10/2024 92.20p 93.00p 90.64p 92.00p 346926
23/10/2024 91.80p 93.40p 89.80p 92.40p 381604
22/10/2024 91.20p 91.75p 89.97p 90.40p 126641
21/10/2024 91.20p 92.80p 89.10p 91.20p 693334
18/10/2024 90.00p 91.60p 87.68p 91.00p 859778
17/10/2024 86.00p 90.80p 84.40p 90.00p 1618855
16/10/2024 85.20p 88.20p 83.08p 84.40p 6214645
15/10/2024 88.60p 92.00p 84.00p 85.80p 1052118
14/10/2024 88.60p 91.00p 88.02p 88.20p 256086
11/10/2024 92.00p 93.20p 87.17p 88.60p 498720
10/10/2024 94.60p 97.60p 90.40p 90.40p 496394
09/10/2024 96.40p 99.60p 94.10p 96.00p 1095444
08/10/2024 97.00p 99.40p 96.19p 97.40p 181534
07/10/2024 98.60p 99.80p 95.52p 97.30p 300875
04/10/2024 98.40p 100.35p 96.20p 96.20p 183230
03/10/2024 99.60p 103.00p 98.07p 98.50p 111229
02/10/2024 99.60p 104.00p 99.60p 99.60p 78189
01/10/2024 99.00p 103.00p 99.00p 103.00p 309150
30/09/2024 98.00p 103.00p 98.00p 98.00p 53279
27/09/2024 101.00p 103.00p 98.53p 103.00p 111289
26/09/2024 102.50p 102.50p 100.50p 100.50p 150689
25/09/2024 101.50p 102.50p 101.00p 101.00p 307852
24/09/2024 102.50p 104.50p 100.75p 102.00p 313431
23/09/2024 101.00p 103.93p 101.00p 101.50p 177179
20/09/2024 101.50p 103.50p 101.50p 103.50p 22148
19/09/2024 104.50p 104.50p 101.00p 101.00p 119352
18/09/2024 101.00p 102.42p 99.86p 102.00p 146162
17/09/2024 102.00p 102.50p 99.92p 101.00p 146107
16/09/2024 100.00p 101.50p 99.00p 100.00p 113943
13/09/2024 99.00p 101.50p 98.00p 100.00p 116070
12/09/2024 99.00p 101.50p 99.00p 99.00p 77056
11/09/2024 101.50p 102.50p 99.00p 99.00p 88785
10/09/2024 101.00p 101.50p 99.40p 101.00p 67164
09/09/2024 101.00p 101.00p 99.40p 99.40p 180432
06/09/2024 100.50p 102.01p 100.00p 100.50p 148217
05/09/2024 100.00p 104.00p 100.00p 100.00p 26424
04/09/2024 101.00p 102.50p 100.00p 102.00p 84555
03/09/2024 101.00p 103.50p 100.00p 101.00p 75084
02/09/2024 104.50p 104.50p 101.00p 102.50p 108658
30/08/2024 101.50p 105.50p 100.50p 103.00p 86596
29/08/2024 102.00p 106.00p 102.00p 102.00p 137150
28/08/2024 102.00p 104.00p 102.00p 102.50p 99420
27/08/2024 101.00p 103.50p 100.70p 102.00p 353918
23/08/2024 103.00p 104.50p 102.33p 103.00p 80081
22/08/2024 102.50p 104.00p 102.00p 103.00p 115822
21/08/2024 104.50p 104.72p 102.30p 104.00p 150769
20/08/2024 102.00p 103.80p 100.50p 102.00p 76611
19/08/2024 105.00p 106.00p 100.00p 100.50p 112052
16/08/2024 100.00p 106.00p 99.46p 104.50p 231439
15/08/2024 98.00p 102.50p 97.20p 100.00p 139728
14/08/2024 100.00p 100.50p 98.20p 100.00p 123122
13/08/2024 101.00p 101.00p 99.20p 100.00p 184006
12/08/2024 102.50p 102.50p 100.36p 101.00p 34763
09/08/2024 98.20p 101.00p 98.20p 100.00p 276822
08/08/2024 100.00p 102.50p 99.20p 100.00p 65632
07/08/2024 101.50p 102.00p 98.20p 100.00p 76590
06/08/2024 101.00p 102.20p 97.70p 100.50p 277605
05/08/2024 99.60p 104.37p 97.00p 99.20p 309436
02/08/2024 106.00p 106.84p 101.50p 103.50p 129257
01/08/2024 104.50p 107.50p 102.50p 105.00p 399433
31/07/2024 100.00p 105.00p 99.00p 103.50p 677130
30/07/2024 100.00p 100.00p 99.00p 99.00p 82647
29/07/2024 100.00p 100.00p 98.00p 99.80p 155797
26/07/2024 99.60p 100.00p 99.00p 99.60p 211249
25/07/2024 100.50p 104.00p 99.15p 99.60p 273075
24/07/2024 103.50p 105.00p 100.62p 101.00p 129186
23/07/2024 100.00p 103.50p 100.00p 100.50p 84673
22/07/2024 105.50p 105.50p 100.50p 102.00p 207662
19/07/2024 104.50p 105.50p 102.50p 104.00p 74582
18/07/2024 104.00p 105.50p 102.00p 104.00p 93952
17/07/2024 104.50p 105.00p 102.00p 103.50p 94002
16/07/2024 104.50p 105.50p 102.00p 104.50p 274854
15/07/2024 102.50p 105.00p 101.00p 105.00p 277372
12/07/2024 102.00p 103.50p 100.00p 101.50p 905896
11/07/2024 99.20p 100.50p 98.00p 100.50p 105906
10/07/2024 98.60p 100.50p 96.70p 99.00p 237101
09/07/2024 99.40p 102.00p 95.28p 98.40p 1073775
08/07/2024 100.50p 101.50p 99.40p 99.40p 340812
05/07/2024 98.40p 102.00p 96.80p 100.00p 470847
04/07/2024 101.50p 102.00p 99.00p 100.00p 204557
03/07/2024 101.50p 102.50p 99.40p 99.40p 141721
02/07/2024 100.00p 102.50p 99.08p 99.80p 194243
01/07/2024 102.00p 102.50p 99.80p 100.00p 156459
28/06/2024 102.50p 102.50p 100.00p 102.00p 69223
27/06/2024 102.00p 104.00p 101.00p 102.00p 143601
26/06/2024 102.00p 103.50p 101.60p 102.00p 76682
25/06/2024 102.00p 104.00p 102.00p 103.50p 146819
24/06/2024 102.00p 104.50p 101.50p 102.00p 138467
21/06/2024 105.00p 105.00p 103.96p 104.00p 121535
20/06/2024 101.50p 105.00p 101.50p 105.00p 166532
19/06/2024 103.50p 104.00p 101.50p 103.00p 92100
18/06/2024 104.00p 104.50p 102.00p 104.50p 99364
17/06/2024 103.00p 103.50p 101.31p 102.00p 136866
14/06/2024 102.50p 105.50p 101.00p 101.50p 158303
13/06/2024 103.50p 105.50p 102.00p 103.00p 123565
12/06/2024 102.50p 105.00p 102.00p 103.50p 136109
11/06/2024 105.50p 106.00p 102.50p 102.50p 106266
10/06/2024 103.50p 106.50p 103.00p 103.50p 157917
07/06/2024 105.50p 107.00p 104.00p 104.00p 112605
06/06/2024 108.00p 108.00p 103.42p 105.50p 187574
05/06/2024 108.50p 109.50p 105.00p 105.50p 184160
04/06/2024 107.00p 108.50p 106.58p 107.50p 136977
03/06/2024 106.50p 109.50p 104.18p 107.50p 305334
31/05/2024 107.50p 108.12p 106.50p 106.50p 102469
30/05/2024 108.50p 109.00p 107.00p 107.50p 106794
29/05/2024 109.00p 109.50p 108.00p 108.50p 196399
28/05/2024 107.00p 109.00p 106.50p 109.00p 998954
24/05/2024 108.50p 108.50p 106.00p 107.50p 340759
23/05/2024 106.00p 108.50p 104.00p 108.50p 372296
22/05/2024 107.50p 107.50p 104.80p 106.00p 725058
21/05/2024 107.00p 109.00p 105.00p 107.00p 967246
20/05/2024 104.50p 107.00p 103.50p 105.00p 455086
17/05/2024 103.75p 107.00p 102.50p 104.50p 1277974
16/05/2024 105.50p 105.50p 102.50p 102.50p 425536
15/05/2024 104.00p 105.00p 103.00p 104.00p 392865
14/05/2024 105.00p 105.00p 103.50p 103.50p 92042
13/05/2024 105.00p 107.00p 103.44p 105.00p 278173
10/05/2024 105.50p 106.67p 103.00p 106.00p 194057
09/05/2024 104.50p 107.00p 103.00p 103.00p 590981
08/05/2024 104.50p 107.00p 103.50p 105.00p 104477
07/05/2024 105.00p 105.50p 103.50p 105.00p 199660
03/05/2024 105.25p 106.50p 104.00p 106.50p 240901
02/05/2024 107.00p 109.00p 104.64p 107.00p 127263
01/05/2024 106.50p 109.50p 106.00p 106.50p 227682
30/04/2024 106.75p 108.50p 105.79p 108.50p 602073
29/04/2024 107.00p 108.50p 105.50p 105.50p 194006
26/04/2024 107.00p 109.50p 105.00p 105.00p 471734
25/04/2024 108.50p 108.50p 104.67p 107.00p 246393
24/04/2024 104.50p 108.50p 104.15p 106.00p 337928
23/04/2024 105.00p 107.50p 103.50p 106.00p 926911
22/04/2024 108.50p 108.50p 104.50p 105.00p 665918
19/04/2024 104.50p 108.00p 104.50p 104.50p 230499
18/04/2024 104.50p 107.50p 104.00p 104.50p 343694
17/04/2024 104.50p 108.00p 103.65p 105.50p 164144
16/04/2024 107.00p 108.50p 103.00p 103.50p 171062
15/04/2024 105.00p 107.48p 104.50p 107.00p 437844
12/04/2024 106.00p 107.48p 104.50p 106.00p 182934
11/04/2024 106.00p 110.50p 105.20p 107.50p 113032
10/04/2024 107.50p 110.50p 105.50p 107.50p 206972
09/04/2024 106.00p 109.50p 105.50p 106.00p 85535
08/04/2024 106.50p 110.00p 105.50p 110.00p 107434
05/04/2024 107.50p 109.00p 106.27p 109.00p 318211
04/04/2024 110.00p 110.00p 105.50p 107.00p 438121
03/04/2024 109.00p 110.50p 104.95p 108.00p 300347
02/04/2024 110.00p 112.00p 106.00p 106.00p 244437
28/03/2024 108.00p 111.00p 107.00p 107.00p 325217
27/03/2024 111.00p 112.00p 107.66p 110.00p 306464
26/03/2024 109.50p 111.50p 107.00p 111.00p 280030
25/03/2024 111.00p 114.50p 108.80p 109.00p 176209
22/03/2024 112.00p 114.50p 110.30p 111.00p 337731
21/03/2024 112.50p 114.50p 109.75p 114.00p 112063
20/03/2024 114.50p 114.50p 112.00p 113.50p 174967
19/03/2024 114.50p 115.00p 111.50p 112.00p 92195
18/03/2024 113.00p 115.00p 110.50p 115.00p 171387
15/03/2024 111.50p 114.50p 110.63p 114.00p 197090
14/03/2024 111.50p 114.17p 109.04p 112.00p 89767
13/03/2024 112.50p 114.50p 109.50p 111.50p 130384
12/03/2024 113.50p 115.00p 109.50p 115.00p 174905
11/03/2024 112.00p 115.00p 108.50p 115.00p 161743

*Close Price adjusted for both dividends and splits