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
05/12/2025 231.50p 236.00p 225.00p 230.00p 44992
04/12/2025 226.50p 235.99p 225.00p 231.50p 137099
03/12/2025 221.50p 234.84p 218.00p 226.50p 563928
02/12/2025 207.50p 220.00p 206.85p 217.50p 417919
01/12/2025 215.00p 215.00p 206.25p 207.50p 131228
28/11/2025 221.00p 225.00p 213.00p 216.00p 142477
27/11/2025 222.50p 225.00p 217.00p 221.00p 51672
26/11/2025 222.50p 225.00p 217.00p 220.00p 164705
25/11/2025 222.50p 225.00p 220.00p 222.50p 121163
24/11/2025 222.50p 225.00p 217.08p 222.50p 68664
21/11/2025 223.50p 225.00p 219.00p 222.50p 24906
20/11/2025 223.50p 227.00p 220.00p 223.50p 22701
19/11/2025 220.00p 227.00p 215.00p 223.50p 147513
18/11/2025 222.50p 225.00p 215.00p 220.00p 106625
17/11/2025 221.50p 225.00p 215.00p 223.50p 121022
14/11/2025 225.00p 230.00p 218.00p 221.50p 103640
13/11/2025 223.50p 230.00p 222.00p 226.00p 67232
12/11/2025 227.50p 230.00p 222.00p 223.50p 96097
11/11/2025 227.50p 234.00p 220.00p 227.50p 154665
10/11/2025 232.50p 240.00p 225.00p 230.00p 48299
07/11/2025 239.00p 242.84p 225.00p 235.00p 144209
06/11/2025 250.00p 255.00p 235.00p 239.00p 160339
05/11/2025 256.50p 260.00p 245.00p 250.00p 64531
04/11/2025 262.50p 270.00p 253.22p 256.50p 96918
03/11/2025 255.00p 270.00p 250.00p 266.00p 76101
31/10/2025 255.00p 260.00p 250.00p 260.00p 46732
30/10/2025 257.50p 260.00p 249.00p 249.00p 44833
29/10/2025 245.00p 260.00p 242.50p 258.00p 92392
28/10/2025 245.00p 250.00p 240.00p 245.00p 49506
27/10/2025 247.50p 255.00p 240.00p 247.00p 52733
24/10/2025 245.00p 252.00p 240.00p 247.50p 37446
23/10/2025 245.00p 250.00p 240.00p 240.00p 111669
22/10/2025 247.50p 250.00p 240.00p 245.00p 78364
21/10/2025 247.50p 255.00p 240.00p 255.00p 55119
20/10/2025 268.50p 270.00p 240.00p 249.00p 706973
17/10/2025 263.50p 272.00p 262.00p 268.50p 593420
16/10/2025 234.50p 265.00p 230.00p 262.00p 441395
15/10/2025 225.00p 239.00p 220.00p 235.00p 101172
14/10/2025 228.50p 232.00p 220.00p 225.00p 207703
13/10/2025 220.50p 232.00p 216.00p 228.50p 215628
10/10/2025 220.00p 227.00p 217.00p 220.50p 415260
09/10/2025 217.00p 225.00p 212.00p 220.00p 105936
08/10/2025 203.50p 222.00p 200.00p 217.00p 313914
07/10/2025 205.00p 210.00p 200.00p 203.00p 233071
06/10/2025 222.50p 225.00p 192.00p 203.00p 936017
03/10/2025 226.00p 227.00p 215.00p 220.00p 129770
02/10/2025 217.00p 227.00p 213.00p 227.00p 151568
01/10/2025 220.00p 224.00p 211.00p 217.00p 261029
30/09/2025 216.00p 224.00p 212.00p 220.00p 427019
29/09/2025 210.50p 220.00p 207.63p 216.00p 52780
26/09/2025 209.50p 214.00p 205.00p 210.50p 48327
25/09/2025 209.50p 214.00p 205.00p 209.50p 17817
24/09/2025 209.50p 213.98p 205.00p 209.50p 27250
23/09/2025 214.00p 215.77p 205.00p 209.50p 75218
22/09/2025 200.50p 220.00p 196.00p 214.00p 350294
19/09/2025 194.00p 198.00p 190.00p 194.00p 66801
18/09/2025 197.50p 200.00p 190.00p 197.00p 154516
17/09/2025 197.50p 200.00p 195.00p 196.00p 115224
16/09/2025 199.00p 199.00p 196.00p 197.50p 108984
15/09/2025 199.00p 203.00p 195.00p 196.00p 48518
12/09/2025 204.00p 208.00p 195.00p 202.00p 161890
11/09/2025 208.50p 208.50p 206.00p 206.00p 134664
10/09/2025 208.50p 212.00p 201.50p 206.00p 144783
09/09/2025 208.50p 212.00p 205.00p 208.00p 45825
08/09/2025 215.50p 218.00p 205.00p 210.00p 157727
05/09/2025 217.50p 220.00p 213.00p 215.50p 85277
04/09/2025 219.00p 225.00p 215.00p 217.50p 224853
03/09/2025 216.00p 220.00p 210.00p 213.00p 193156
02/09/2025 218.50p 220.00p 212.26p 216.00p 132678
01/09/2025 217.50p 220.00p 215.00p 217.00p 102150
29/08/2025 213.00p 220.00p 210.00p 217.50p 34139
28/08/2025 214.00p 216.00p 210.00p 213.00p 71805
27/08/2025 212.00p 222.00p 210.27p 216.00p 137656
26/08/2025 207.50p 214.00p 207.00p 212.00p 93207
22/08/2025 205.50p 210.00p 204.50p 207.50p 57555
21/08/2025 210.50p 211.00p 203.00p 208.00p 261496
20/08/2025 215.50p 216.00p 210.00p 210.50p 73700
19/08/2025 217.50p 220.00p 215.00p 215.50p 25780
18/08/2025 220.00p 222.00p 215.00p 217.50p 100270
15/08/2025 222.00p 224.00p 218.00p 220.00p 233317
14/08/2025 226.00p 227.00p 220.00p 221.00p 201281
13/08/2025 222.50p 231.00p 220.00p 226.00p 316638
12/08/2025 218.50p 223.00p 215.00p 221.00p 220541
11/08/2025 218.50p 222.00p 217.35p 218.50p 24850
08/08/2025 217.50p 220.00p 213.00p 219.00p 62418
07/08/2025 226.50p 228.00p 213.00p 217.50p 115302
06/08/2025 227.50p 230.00p 225.00p 226.50p 49765
05/08/2025 229.00p 233.00p 225.50p 227.50p 160938
04/08/2025 229.50p 233.00p 226.00p 228.00p 105298
01/08/2025 229.50p 233.00p 226.25p 229.50p 138176
31/07/2025 230.50p 235.00p 226.00p 229.50p 49446
30/07/2025 230.50p 235.00p 226.00p 230.50p 44197
29/07/2025 230.50p 235.00p 226.00p 230.50p 56265
28/07/2025 230.50p 235.00p 226.00p 230.50p 30966
25/07/2025 226.00p 236.00p 224.90p 230.50p 109117
24/07/2025 220.00p 230.00p 217.00p 226.00p 81215
23/07/2025 217.50p 224.00p 215.00p 224.00p 39312
22/07/2025 217.50p 223.00p 215.00p 217.50p 30625
21/07/2025 217.50p 220.00p 215.00p 217.50p 45029
18/07/2025 219.50p 223.00p 215.00p 217.50p 50084
17/07/2025 209.00p 223.00p 206.00p 219.50p 144271
16/07/2025 207.00p 210.00p 204.00p 209.00p 88773
15/07/2025 201.50p 210.00p 198.00p 207.00p 159409
14/07/2025 214.00p 220.00p 194.00p 201.50p 479756
11/07/2025 217.50p 220.00p 208.50p 212.00p 65460
10/07/2025 220.00p 225.00p 215.00p 224.00p 57231
09/07/2025 226.00p 233.00p 216.26p 229.00p 112254
08/07/2025 226.00p 229.70p 222.10p 226.00p 48040
07/07/2025 218.00p 229.90p 216.00p 226.00p 124916
04/07/2025 215.00p 220.00p 212.00p 218.00p 43492
03/07/2025 219.00p 224.00p 212.00p 215.00p 72427
02/07/2025 219.00p 224.55p 216.00p 219.00p 90905
01/07/2025 228.00p 232.00p 216.00p 229.00p 67243
30/06/2025 230.00p 234.00p 224.00p 228.00p 24048
27/06/2025 234.00p 236.00p 228.00p 230.00p 33045
26/06/2025 234.00p 236.00p 232.00p 234.00p 304156
25/06/2025 223.00p 236.00p 221.00p 233.00p 1487941
24/06/2025 240.50p 245.00p 222.00p 223.00p 93099
23/06/2025 241.50p 245.00p 236.00p 240.50p 89590
20/06/2025 230.00p 244.00p 226.00p 240.00p 88725
19/06/2025 234.00p 238.00p 228.00p 230.00p 152352
18/06/2025 224.00p 238.00p 222.00p 234.00p 133670
17/06/2025 220.50p 228.00p 216.00p 224.00p 114787
16/06/2025 217.50p 224.50p 215.00p 220.50p 79048
13/06/2025 220.00p 225.00p 214.60p 217.50p 396439
12/06/2025 213.50p 225.00p 212.00p 220.00p 371610
11/06/2025 212.50p 215.00p 210.00p 213.50p 142744
10/06/2025 206.00p 215.00p 203.60p 212.50p 106425
09/06/2025 208.00p 212.00p 202.00p 206.00p 45040
06/06/2025 205.00p 212.00p 202.00p 209.50p 87473
05/06/2025 202.00p 207.40p 200.00p 205.00p 117423
04/06/2025 199.00p 205.00p 196.00p 202.00p 164058
03/06/2025 205.00p 208.00p 194.40p 199.00p 165366
02/06/2025 211.00p 214.00p 202.27p 205.00p 92738
30/05/2025 202.50p 214.00p 200.00p 211.00p 197709
29/05/2025 204.00p 209.81p 196.55p 202.50p 466962
28/05/2025 209.00p 215.00p 202.00p 204.00p 257449
27/05/2025 212.50p 220.00p 206.67p 210.00p 406950
23/05/2025 213.50p 222.00p 210.00p 214.00p 411828
22/05/2025 217.50p 230.00p 210.00p 213.50p 349418
21/05/2025 210.00p 215.00p 206.00p 212.50p 84935
20/05/2025 211.50p 215.00p 200.00p 210.00p 179154
19/05/2025 215.00p 220.00p 207.50p 210.00p 19332
16/05/2025 215.00p 219.75p 210.10p 215.00p 43201
15/05/2025 217.00p 220.00p 212.00p 215.00p 70686
14/05/2025 224.00p 228.00p 214.08p 217.00p 93991
13/05/2025 224.00p 228.00p 220.00p 224.00p 45342
12/05/2025 216.00p 230.00p 215.00p 224.00p 138908
09/05/2025 217.00p 222.00p 210.56p 216.00p 93712
08/05/2025 214.00p 222.00p 210.50p 217.00p 165770
07/05/2025 206.00p 216.73p 205.90p 214.00p 133211
06/05/2025 205.50p 208.00p 203.00p 206.00p 121456
02/05/2025 201.00p 207.95p 198.00p 205.50p 73200
01/05/2025 202.00p 206.00p 198.00p 201.00p 57773
30/04/2025 195.50p 204.00p 193.00p 202.00p 100778
29/04/2025 195.50p 202.00p 190.00p 195.50p 182563
28/04/2025 212.50p 215.00p 190.00p 195.50p 264824
25/04/2025 221.00p 224.00p 207.13p 212.50p 109067
24/04/2025 221.00p 224.00p 218.00p 221.00p 22951
23/04/2025 216.00p 224.00p 214.27p 221.00p 42937
22/04/2025 223.00p 226.00p 214.00p 216.00p 81070
17/04/2025 226.00p 228.00p 219.00p 223.00p 52402
16/04/2025 227.00p 230.00p 224.00p 226.00p 73737
15/04/2025 235.00p 240.00p 224.00p 227.00p 62899
14/04/2025 235.00p 240.00p 231.00p 235.00p 96088
11/04/2025 230.00p 238.40p 221.00p 235.00p 129490
10/04/2025 217.00p 250.00p 197.50p 230.00p 289606
09/04/2025 203.00p 220.00p 198.00p 219.00p 226029
08/04/2025 189.00p 214.00p 189.00p 214.00p 321130
07/04/2025 191.00p 194.00p 171.00p 186.00p 409110
04/04/2025 208.00p 212.00p 186.00p 191.00p 226937
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

*Close Price adjusted for both dividends and splits