Beeks Financial Cloud Group (BKS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beeks Financial Cloud Group

Date Open High Low Close* Volume
03/04/2025 212.00p 215.00p 201.00p 208.00p 101460
02/04/2025 211.00p 212.00p 206.00p 212.00p 79116
01/04/2025 213.00p 216.00p 210.00p 214.00p 58821
31/03/2025 230.00p 234.00p 211.20p 213.00p 194438
28/03/2025 230.00p 230.78p 226.00p 230.00p 70371
27/03/2025 227.00p 234.00p 224.00p 230.00p 131262
26/03/2025 226.00p 230.00p 226.00p 227.00p 203503
25/03/2025 218.00p 228.00p 218.00p 226.00p 221887
24/03/2025 217.00p 228.00p 216.00p 218.00p 336223
21/03/2025 207.00p 219.50p 202.00p 217.00p 344810
20/03/2025 218.00p 220.00p 202.00p 207.00p 338017
19/03/2025 201.00p 223.45p 200.00p 220.00p 465855
18/03/2025 196.00p 205.40p 194.00p 202.00p 1146298
17/03/2025 256.00p 259.76p 194.00p 198.00p 2273461
14/03/2025 263.00p 266.00p 250.40p 254.00p 285431
13/03/2025 253.00p 274.00p 252.04p 263.00p 183802
12/03/2025 266.00p 270.00p 232.00p 254.00p 905757
11/03/2025 282.00p 284.00p 262.25p 272.00p 678227
10/03/2025 282.00p 284.00p 280.00p 282.00p 597870
07/03/2025 282.00p 284.00p 280.00p 282.00p 32063
06/03/2025 283.00p 284.00p 280.00p 282.00p 78276
05/03/2025 283.00p 284.00p 280.00p 283.00p 62742
04/03/2025 283.00p 286.00p 278.00p 282.00p 71781
03/03/2025 287.00p 292.00p 280.00p 283.00p 56348
28/02/2025 292.00p 294.00p 282.00p 287.00p 37950
27/02/2025 286.00p 296.00p 285.20p 292.00p 76000
26/02/2025 284.00p 286.00p 282.00p 286.00p 48634
25/02/2025 278.00p 286.00p 274.00p 284.00p 111701
24/02/2025 284.00p 284.00p 274.00p 278.00p 93194
21/02/2025 299.00p 303.00p 278.00p 284.00p 254280
20/02/2025 294.00p 305.00p 294.00p 300.00p 203507
19/02/2025 323.00p 326.00p 282.50p 294.00p 664430
18/02/2025 295.00p 327.00p 288.00p 323.00p 351893
17/02/2025 297.00p 300.00p 292.00p 300.00p 68971
14/02/2025 292.00p 302.00p 292.00p 297.00p 145230
13/02/2025 287.00p 294.00p 284.00p 294.00p 153424
12/02/2025 296.00p 298.00p 284.00p 288.00p 118725
11/02/2025 295.00p 300.00p 294.00p 296.00p 150631
10/02/2025 302.00p 308.00p 290.00p 295.00p 181968
07/02/2025 301.00p 306.00p 298.00p 302.00p 584120
06/02/2025 292.00p 306.00p 292.00p 301.00p 1095290
05/02/2025 286.00p 294.00p 284.00p 292.00p 252173
04/02/2025 286.00p 288.00p 282.00p 286.00p 124271
03/02/2025 279.00p 290.00p 274.00p 286.00p 327411
31/01/2025 275.00p 284.00p 270.00p 284.00p 223257
30/01/2025 271.00p 276.00p 266.00p 275.00p 210906
29/01/2025 262.00p 274.00p 260.00p 271.00p 192130
28/01/2025 255.00p 266.00p 252.00p 262.00p 160103
27/01/2025 265.00p 266.00p 242.98p 252.00p 427919
24/01/2025 264.00p 268.00p 264.00p 265.00p 113446
23/01/2025 268.00p 276.00p 264.00p 265.00p 191057
22/01/2025 271.00p 293.80p 266.00p 267.00p 812161
21/01/2025 274.00p 276.00p 262.04p 264.00p 95041
20/01/2025 276.00p 276.00p 272.00p 274.00p 19343
17/01/2025 276.00p 280.00p 272.00p 276.00p 40702
16/01/2025 278.00p 280.00p 273.25p 276.00p 51909
15/01/2025 263.00p 278.00p 260.00p 278.00p 92747
14/01/2025 265.00p 268.00p 260.06p 262.00p 77710
13/01/2025 273.00p 274.48p 262.00p 262.00p 78799
10/01/2025 274.00p 280.00p 272.00p 272.00p 63331
09/01/2025 278.00p 280.00p 268.00p 274.00p 85889
08/01/2025 289.00p 292.00p 276.06p 278.00p 98445
07/01/2025 288.00p 298.00p 284.00p 289.00p 73785
06/01/2025 292.00p 298.00p 285.66p 288.00p 132161
03/01/2025 282.00p 294.00p 282.00p 292.00p 127044
02/01/2025 279.00p 284.00p 274.00p 281.00p 70667
31/12/2024 275.00p 283.25p 272.00p 279.00p 217821
30/12/2024 276.00p 280.00p 272.00p 275.00p 31740
27/12/2024 281.00p 284.00p 271.50p 276.00p 47127
24/12/2024 276.00p 284.00p 272.00p 281.00p 110519
23/12/2024 276.00p 280.00p 272.00p 276.00p 156914
20/12/2024 273.00p 278.00p 272.00p 275.00p 148319
19/12/2024 284.00p 284.00p 264.00p 266.00p 156231
18/12/2024 294.00p 296.00p 281.52p 285.00p 137494
17/12/2024 298.00p 302.00p 290.00p 294.00p 192783
16/12/2024 297.00p 301.92p 294.00p 300.00p 59043
13/12/2024 295.00p 296.00p 294.00p 296.00p 129816
12/12/2024 295.00p 296.00p 294.00p 296.00p 78137
11/12/2024 300.00p 302.00p 294.00p 295.00p 95616
10/12/2024 299.00p 302.00p 296.00p 300.00p 72761
09/12/2024 298.00p 302.00p 296.00p 296.00p 150998
06/12/2024 287.00p 305.40p 277.88p 300.00p 714372
05/12/2024 280.00p 294.00p 279.28p 286.00p 162871
04/12/2024 268.00p 282.00p 268.00p 282.00p 262414
03/12/2024 267.00p 270.00p 266.00p 268.00p 58282
02/12/2024 267.00p 270.00p 264.00p 267.00p 21190
29/11/2024 267.00p 270.00p 265.00p 270.00p 66907
28/11/2024 263.00p 270.00p 260.00p 267.00p 141245
27/11/2024 254.00p 268.00p 253.00p 263.00p 98830
26/11/2024 252.00p 258.00p 250.00p 254.00p 49587
25/11/2024 262.00p 266.00p 250.75p 252.00p 59099
22/11/2024 262.00p 266.00p 258.00p 258.00p 141699
21/11/2024 268.00p 268.25p 262.00p 262.00p 28703
20/11/2024 272.00p 276.00p 268.00p 272.00p 56823
19/11/2024 272.00p 283.50p 270.00p 272.00p 148661
18/11/2024 257.00p 278.00p 256.00p 272.00p 146227
15/11/2024 257.00p 260.00p 254.00p 257.00p 38274
14/11/2024 256.00p 266.00p 246.16p 260.00p 140810
13/11/2024 254.00p 260.00p 251.00p 256.00p 564823
12/11/2024 264.00p 268.00p 252.00p 254.00p 117160
11/11/2024 268.00p 276.00p 260.00p 268.00p 100749
08/11/2024 272.00p 274.00p 268.00p 268.00p 322446
07/11/2024 276.00p 280.00p 270.00p 270.00p 115526
06/11/2024 268.00p 278.00p 246.00p 268.00p 218869
05/11/2024 270.00p 272.00p 267.18p 268.00p 52151
04/11/2024 269.00p 279.80p 266.00p 270.00p 302444
01/11/2024 270.00p 272.00p 266.16p 270.00p 191058
31/10/2024 270.00p 274.00p 266.80p 270.00p 214159
30/10/2024 235.00p 284.00p 233.88p 270.00p 343324
29/10/2024 237.00p 240.00p 228.00p 235.00p 198282
28/10/2024 236.00p 240.00p 233.00p 237.00p 215360
25/10/2024 238.00p 240.00p 232.00p 236.00p 158324
24/10/2024 243.00p 244.45p 236.00p 238.00p 60937
23/10/2024 244.00p 249.48p 242.00p 244.00p 48815
22/10/2024 253.00p 260.00p 242.00p 244.00p 130016
21/10/2024 262.00p 272.00p 252.04p 254.00p 118459
18/10/2024 265.00p 268.90p 260.00p 260.00p 90709
17/10/2024 264.00p 270.00p 262.00p 266.00p 63635
16/10/2024 260.00p 269.10p 256.00p 264.00p 186997
15/10/2024 257.00p 268.70p 250.00p 260.00p 216834
14/10/2024 258.00p 260.00p 251.66p 256.00p 119606
11/10/2024 272.00p 272.96p 250.13p 262.00p 269007
10/10/2024 278.00p 280.00p 270.04p 272.00p 125020
09/10/2024 279.00p 282.00p 272.00p 278.00p 114633
08/10/2024 272.00p 280.22p 264.00p 280.00p 237437
07/10/2024 261.00p 275.70p 254.66p 272.00p 596516
04/10/2024 240.00p 263.94p 240.00p 254.00p 328349
03/10/2024 242.00p 248.00p 236.00p 246.00p 129195
02/10/2024 249.00p 252.00p 231.50p 242.00p 173519
01/10/2024 249.00p 252.00p 248.55p 249.00p 89970
30/09/2024 247.00p 250.00p 244.00p 247.00p 113511
27/09/2024 246.00p 250.00p 246.00p 247.00p 128189
26/09/2024 234.00p 250.00p 232.00p 246.00p 305082
25/09/2024 241.00p 243.40p 232.00p 234.00p 269839
24/09/2024 247.00p 248.00p 238.00p 241.00p 79857
23/09/2024 247.00p 248.00p 244.00p 247.00p 72032
20/09/2024 248.00p 250.00p 246.00p 247.00p 52654
19/09/2024 249.00p 252.00p 246.00p 248.00p 63846
18/09/2024 249.00p 252.00p 236.00p 249.00p 154756
17/09/2024 252.00p 254.00p 248.00p 249.00p 49191
16/09/2024 255.00p 258.00p 251.00p 252.00p 26147
13/09/2024 254.00p 260.00p 252.22p 255.00p 88885
12/09/2024 260.00p 268.00p 250.00p 254.00p 116815
11/09/2024 270.00p 271.96p 260.55p 262.00p 72961
10/09/2024 261.00p 274.00p 260.00p 270.00p 169606
09/09/2024 251.00p 268.00p 251.00p 268.00p 142048
06/09/2024 260.00p 262.00p 248.00p 251.00p 78135
05/09/2024 261.00p 264.00p 252.00p 260.00p 55436
04/09/2024 260.00p 264.00p 254.00p 261.00p 103570
03/09/2024 268.00p 270.00p 260.00p 263.00p 53659
02/09/2024 257.00p 271.00p 253.20p 268.00p 222760
30/08/2024 254.00p 282.00p 254.00p 282.00p 222134
29/08/2024 268.00p 270.00p 246.25p 258.00p 347036
28/08/2024 268.00p 270.00p 266.00p 268.00p 31946
27/08/2024 273.00p 276.00p 260.00p 268.00p 359183
23/08/2024 283.00p 284.75p 270.08p 273.00p 124519
22/08/2024 287.00p 290.00p 277.06p 283.00p 148424
21/08/2024 275.00p 289.45p 274.25p 286.00p 307283
20/08/2024 265.00p 281.96p 262.00p 274.00p 645679
19/08/2024 238.00p 260.44p 238.00p 260.00p 725712
16/08/2024 236.00p 240.00p 226.00p 238.00p 261922
15/08/2024 242.00p 246.00p 234.00p 236.00p 323854
14/08/2024 227.00p 244.00p 224.08p 238.00p 1316058
13/08/2024 219.00p 224.00p 218.00p 221.00p 122122
12/08/2024 217.00p 220.00p 217.00p 219.00p 132010
09/08/2024 205.00p 219.79p 205.00p 217.00p 118491
08/08/2024 204.00p 206.75p 204.00p 204.00p 42038
07/08/2024 209.00p 210.00p 200.00p 205.00p 226233
06/08/2024 208.00p 218.00p 208.00p 208.00p 353078
05/08/2024 213.00p 214.75p 200.00p 208.00p 234755
02/08/2024 227.00p 230.00p 216.00p 217.00p 167200
01/08/2024 238.00p 240.00p 224.60p 230.00p 366035
31/07/2024 238.00p 240.00p 236.00p 238.00p 24562
30/07/2024 231.00p 240.00p 230.00p 240.00p 149180
29/07/2024 225.00p 232.00p 222.25p 230.00p 88079
26/07/2024 227.00p 228.00p 224.00p 224.00p 135465
25/07/2024 223.00p 228.00p 222.00p 226.00p 426255
24/07/2024 211.00p 224.00p 208.70p 224.00p 237836
23/07/2024 207.00p 217.80p 204.00p 211.00p 122312
22/07/2024 202.00p 209.98p 184.28p 206.00p 425951
19/07/2024 198.50p 202.00p 197.00p 200.00p 253195
18/07/2024 200.00p 201.95p 192.10p 198.50p 95067
17/07/2024 201.00p 204.00p 196.00p 200.00p 333256
16/07/2024 208.00p 210.00p 194.42p 201.00p 104505
15/07/2024 210.00p 215.91p 208.00p 208.00p 91791
12/07/2024 204.00p 212.00p 202.00p 210.00p 95796
11/07/2024 199.50p 205.50p 199.50p 204.00p 79817
10/07/2024 189.00p 205.00p 187.61p 202.00p 333886
09/07/2024 183.00p 192.00p 183.00p 189.00p 121137
08/07/2024 175.50p 184.00p 175.00p 183.00p 275679
05/07/2024 177.50p 179.00p 173.04p 175.50p 139793
04/07/2024 173.50p 180.00p 172.00p 177.50p 166473
03/07/2024 167.50p 175.00p 165.00p 173.50p 543470
02/07/2024 167.00p 169.95p 165.00p 167.50p 28929
01/07/2024 167.00p 167.00p 164.06p 167.00p 125095
28/06/2024 166.50p 170.00p 163.00p 167.00p 175409
27/06/2024 167.00p 170.00p 162.00p 166.50p 13541
26/06/2024 167.50p 170.00p 164.05p 167.00p 7105
25/06/2024 167.50p 170.00p 164.00p 167.50p 50809
24/06/2024 168.50p 168.50p 165.00p 167.50p 25668

*Close Price adjusted for both dividends and splits