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
09/02/2024 113.00p 115.00p 110.50p 110.50p 213783
08/02/2024 114.00p 114.50p 112.50p 113.00p 200170
07/02/2024 114.00p 115.00p 112.00p 112.50p 137233
06/02/2024 114.50p 115.00p 112.50p 113.50p 104435
05/02/2024 114.00p 114.00p 111.00p 113.00p 144690
02/02/2024 113.00p 114.00p 110.67p 114.00p 223423
01/02/2024 109.00p 113.00p 108.00p 111.50p 142926
31/01/2024 110.00p 113.00p 108.43p 109.50p 182652
30/01/2024 111.00p 112.50p 108.50p 109.50p 155334
29/01/2024 113.00p 114.50p 109.00p 110.00p 234609
26/01/2024 112.00p 115.00p 112.00p 113.50p 444540
25/01/2024 114.00p 115.00p 113.00p 114.50p 104136
24/01/2024 114.00p 115.00p 112.50p 115.00p 125073
23/01/2024 113.50p 115.00p 111.32p 113.00p 630674
22/01/2024 111.50p 112.00p 109.36p 112.00p 674761
19/01/2024 108.00p 111.50p 106.68p 110.00p 1111690
18/01/2024 109.00p 110.50p 106.50p 108.00p 1125594
17/01/2024 110.00p 112.50p 106.00p 109.00p 188676
16/01/2024 114.00p 114.00p 109.60p 112.00p 211924
15/01/2024 113.00p 114.00p 109.00p 109.50p 194999
12/01/2024 114.00p 117.00p 112.25p 113.50p 283753
11/01/2024 115.00p 117.50p 113.00p 113.50p 51089
10/01/2024 114.00p 116.01p 113.50p 114.50p 206246
09/01/2024 115.50p 119.50p 113.50p 113.50p 227903
08/01/2024 117.00p 117.00p 114.00p 115.50p 255922
05/01/2024 115.50p 119.50p 114.50p 115.00p 525820
04/01/2024 116.00p 117.28p 114.50p 115.50p 293694
03/01/2024 120.00p 120.00p 115.00p 116.00p 326297
02/01/2024 118.00p 119.50p 117.14p 118.50p 303362
29/12/2023 117.00p 119.50p 114.63p 117.00p 338322
28/12/2023 114.50p 117.75p 111.00p 117.75p 154298
27/12/2023 113.00p 115.00p 111.94p 115.00p 223359
22/12/2023 114.50p 118.00p 112.00p 113.00p 316754
21/12/2023 114.50p 115.00p 112.00p 114.50p 395447
20/12/2023 114.50p 115.00p 113.73p 114.50p 340597
19/12/2023 113.00p 115.00p 111.50p 114.00p 224561
18/12/2023 115.00p 115.00p 113.06p 114.50p 384888
15/12/2023 113.00p 115.00p 112.00p 115.00p 242228
14/12/2023 113.50p 115.00p 110.50p 112.50p 248988
13/12/2023 114.50p 115.00p 110.00p 114.00p 181503
12/12/2023 114.50p 116.00p 112.50p 112.50p 391177
11/12/2023 116.50p 118.00p 111.00p 113.50p 1049810
08/12/2023 119.50p 119.50p 111.70p 113.25p 164826
07/12/2023 119.00p 119.00p 114.50p 116.00p 58422
06/12/2023 119.00p 119.00p 115.17p 116.75p 43098
05/12/2023 116.00p 119.50p 114.27p 116.00p 87179
04/12/2023 115.00p 119.50p 114.50p 116.00p 155311
01/12/2023 116.50p 119.50p 115.00p 116.00p 52184
30/11/2023 116.50p 119.50p 115.00p 115.00p 73125
29/11/2023 116.00p 118.50p 113.50p 115.00p 24572
28/11/2023 113.50p 118.50p 113.30p 116.00p 75362
27/11/2023 119.50p 119.50p 112.50p 115.50p 133505
24/11/2023 123.50p 123.50p 117.95p 119.50p 121025
23/11/2023 119.00p 122.50p 119.00p 120.00p 85519
22/11/2023 121.50p 125.50p 119.00p 120.00p 230863
21/11/2023 126.00p 126.00p 121.50p 122.50p 211578
20/11/2023 127.50p 131.50p 121.50p 124.00p 327041
17/11/2023 128.00p 130.00p 127.00p 130.00p 73680
16/11/2023 128.00p 130.00p 125.50p 130.00p 122332
15/11/2023 131.50p 130.00p 126.00p 128.50p 80946
14/11/2023 131.50p 131.50p 125.00p 128.75p 167072
13/11/2023 129.00p 131.00p 125.00p 130.00p 139406
10/11/2023 125.00p 130.00p 121.00p 130.00p 293578
09/11/2023 126.50p 126.50p 122.40p 123.50p 32579
08/11/2023 123.00p 127.00p 122.50p 122.50p 288828
07/11/2023 126.50p 127.00p 122.50p 123.50p 168811
06/11/2023 124.00p 126.68p 122.50p 126.00p 75117
03/11/2023 124.00p 127.00p 119.99p 124.00p 189547
02/11/2023 121.50p 128.00p 117.04p 122.50p 214208
01/11/2023 117.00p 120.00p 115.00p 119.50p 89105
31/10/2023 117.50p 119.93p 113.05p 116.50p 105837
30/10/2023 114.00p 118.00p 114.00p 115.50p 49982
27/10/2023 117.00p 118.00p 114.00p 116.00p 37010
26/10/2023 111.50p 117.15p 111.50p 116.00p 159730
25/10/2023 112.00p 114.50p 111.50p 112.00p 104568
24/10/2023 113.00p 113.50p 111.60p 112.50p 113359
23/10/2023 112.00p 114.50p 111.00p 112.00p 53121
20/10/2023 109.00p 113.50p 108.00p 112.50p 242254
19/10/2023 106.50p 111.41p 106.50p 109.50p 160509
18/10/2023 109.50p 113.50p 106.00p 106.00p 89804
17/10/2023 110.00p 113.50p 108.50p 111.00p 36547
16/10/2023 110.50p 111.00p 107.00p 107.00p 28167
13/10/2023 112.50p 112.50p 107.50p 110.50p 102627
12/10/2023 111.00p 113.50p 106.00p 109.00p 119647
11/10/2023 111.50p 112.00p 109.00p 111.00p 106347
10/10/2023 106.50p 111.00p 106.50p 109.50p 52808
09/10/2023 109.50p 110.43p 105.50p 105.50p 128536
06/10/2023 109.50p 110.05p 107.50p 109.00p 138232
05/10/2023 107.50p 110.00p 107.00p 107.50p 186620
04/10/2023 109.00p 112.50p 108.00p 109.25p 100547
03/10/2023 114.50p 114.50p 107.34p 109.00p 375915
02/10/2023 112.00p 114.50p 112.00p 113.00p 86407
29/09/2023 112.00p 116.50p 112.00p 112.00p 104363
28/09/2023 115.00p 117.54p 112.50p 112.50p 109083
27/09/2023 119.00p 119.00p 114.00p 117.00p 282892
26/09/2023 115.50p 118.50p 114.62p 115.50p 44594
25/09/2023 117.50p 117.50p 113.00p 115.50p 101023
22/09/2023 115.00p 117.50p 113.00p 114.00p 68512
21/09/2023 117.50p 117.50p 113.00p 114.50p 368987
20/09/2023 116.50p 118.50p 114.06p 116.25p 94511
19/09/2023 116.50p 118.60p 113.00p 113.00p 286616
18/09/2023 113.00p 115.00p 112.00p 113.50p 173951
15/09/2023 115.50p 120.00p 112.00p 112.00p 188317
14/09/2023 115.50p 119.50p 113.50p 115.50p 147796
13/09/2023 116.00p 119.50p 115.50p 117.50p 133598
12/09/2023 116.50p 118.97p 114.50p 116.50p 421341
11/09/2023 116.00p 120.00p 114.50p 117.00p 229697
08/09/2023 120.00p 121.50p 115.50p 119.25p 92203
07/09/2023 117.50p 120.00p 115.30p 119.50p 223440
06/09/2023 122.50p 127.00p 113.72p 117.50p 305159
05/09/2023 124.00p 127.00p 122.00p 123.00p 128556
04/09/2023 122.50p 127.00p 122.00p 124.50p 55264
01/09/2023 126.00p 128.00p 122.00p 122.00p 124542
31/08/2023 126.00p 127.50p 123.95p 126.00p 285984
30/08/2023 124.50p 128.00p 123.50p 128.00p 83832
29/08/2023 127.50p 127.50p 122.50p 125.00p 80760
25/08/2023 126.00p 127.50p 122.50p 126.25p 136301
24/08/2023 126.00p 127.50p 122.00p 124.00p 172984
23/08/2023 126.00p 127.50p 124.39p 126.25p 128301
22/08/2023 124.50p 127.50p 123.50p 126.25p 26491
21/08/2023 125.00p 127.50p 125.00p 126.00p 144871
18/08/2023 127.00p 127.50p 124.00p 127.00p 367695
17/08/2023 126.00p 127.50p 124.95p 127.50p 122539
16/08/2023 127.00p 127.50p 125.00p 127.50p 833209
15/08/2023 129.50p 130.00p 124.45p 128.00p 148211
14/08/2023 129.50p 129.50p 126.54p 129.50p 48662
11/08/2023 129.50p 129.50p 127.00p 129.50p 26048
10/08/2023 129.50p 132.50p 128.00p 130.00p 43891
09/08/2023 132.00p 133.50p 128.00p 128.50p 66264
08/08/2023 132.00p 132.50p 128.17p 132.00p 99908
07/08/2023 127.00p 131.50p 127.00p 130.00p 120596
04/08/2023 131.50p 131.50p 127.50p 131.00p 37535
03/08/2023 128.50p 132.00p 128.00p 130.50p 137534
02/08/2023 130.00p 133.00p 127.50p 128.50p 88785
01/08/2023 133.50p 135.00p 129.00p 132.00p 87819
31/07/2023 134.50p 135.76p 131.00p 132.50p 275370
28/07/2023 129.00p 132.00p 127.00p 132.00p 98068
27/07/2023 129.00p 130.00p 127.50p 129.00p 144477
26/07/2023 130.00p 133.50p 128.00p 128.00p 148693
25/07/2023 129.00p 130.00p 128.00p 130.00p 98160
24/07/2023 128.50p 133.50p 128.50p 130.00p 122459
21/07/2023 132.50p 134.50p 128.33p 129.00p 116170
20/07/2023 131.50p 133.50p 130.17p 132.50p 68004
19/07/2023 133.50p 136.00p 130.00p 130.00p 157273
18/07/2023 130.00p 134.50p 130.00p 132.50p 602215
17/07/2023 129.00p 135.00p 128.92p 132.00p 442763
14/07/2023 130.50p 134.00p 128.00p 130.00p 137683
13/07/2023 132.00p 136.50p 127.50p 131.00p 206449
12/07/2023 131.50p 136.50p 131.50p 133.00p 297675
11/07/2023 133.00p 135.80p 130.50p 134.00p 625329
10/07/2023 136.00p 136.50p 130.50p 134.50p 222885
07/07/2023 136.50p 136.50p 132.00p 132.50p 136049
06/07/2023 132.00p 135.00p 132.00p 132.50p 124327
05/07/2023 133.00p 136.50p 133.00p 133.00p 94750
04/07/2023 130.50p 136.50p 127.00p 136.00p 243972
03/07/2023 131.00p 133.00p 128.25p 130.00p 92009
30/06/2023 131.50p 133.00p 130.00p 131.75p 128516
29/06/2023 130.50p 133.00p 130.00p 132.00p 144218
28/06/2023 131.00p 133.00p 130.00p 132.00p 96933
27/06/2023 132.00p 135.00p 127.50p 130.00p 213518
26/06/2023 134.50p 135.00p 130.50p 131.50p 105437
23/06/2023 132.00p 135.00p 130.00p 131.00p 87600
22/06/2023 134.00p 135.00p 130.00p 131.50p 281185
21/06/2023 128.50p 135.00p 128.50p 135.00p 567076
20/06/2023 132.00p 132.00p 129.00p 131.00p 492830
19/06/2023 131.00p 132.00p 128.00p 132.00p 124604
16/06/2023 128.00p 130.50p 125.90p 128.50p 59582
15/06/2023 128.00p 129.00p 126.50p 126.50p 61963
14/06/2023 129.00p 131.00p 126.35p 131.00p 24009
13/06/2023 128.50p 131.00p 126.30p 129.00p 187580
12/06/2023 126.50p 130.00p 125.00p 129.00p 134074
09/06/2023 127.50p 127.50p 123.10p 125.50p 203547
08/06/2023 126.00p 127.50p 123.09p 126.00p 31013
07/06/2023 127.50p 127.50p 123.00p 125.25p 78573
06/06/2023 123.50p 128.00p 123.50p 126.00p 233864
05/06/2023 121.50p 125.75p 121.35p 125.75p 62651
02/06/2023 120.00p 126.50p 120.00p 124.50p 149957
01/06/2023 121.50p 126.00p 118.50p 122.00p 322802
31/05/2023 123.00p 126.00p 121.00p 123.50p 138821
30/05/2023 126.00p 126.50p 122.79p 123.00p 94766
26/05/2023 125.00p 128.50p 123.00p 123.50p 227930
25/05/2023 128.00p 129.00p 123.50p 124.50p 136634
24/05/2023 130.50p 134.50p 123.50p 125.00p 290496
23/05/2023 132.50p 132.50p 130.00p 130.50p 263760
22/05/2023 132.00p 135.00p 130.00p 132.00p 626831
19/05/2023 130.00p 132.00p 128.50p 132.00p 32931
18/05/2023 129.50p 130.00p 127.24p 130.00p 81562
17/05/2023 131.50p 131.50p 128.00p 128.75p 75713
16/05/2023 131.50p 131.50p 128.50p 130.25p 61933
15/05/2023 132.00p 132.00p 130.00p 131.50p 99875
12/05/2023 134.00p 134.00p 130.50p 131.00p 91184
11/05/2023 134.00p 134.00p 130.36p 131.50p 1070728
10/05/2023 132.00p 134.50p 130.25p 131.00p 75759
09/05/2023 133.00p 136.00p 132.00p 133.00p 111747
05/05/2023 135.50p 137.98p 134.00p 135.00p 164263
04/05/2023 135.00p 137.01p 132.00p 135.50p 201971
03/05/2023 134.50p 140.00p 131.75p 135.00p 342216
02/05/2023 128.50p 138.00p 128.50p 130.50p 271680
28/04/2023 130.50p 133.51p 128.50p 131.00p 129606
27/04/2023 128.00p 134.50p 126.05p 133.00p 780797

*Close Price adjusted for both dividends and splits