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
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
21/06/2024 167.50p 172.00p 165.00p 168.50p 316133
20/06/2024 167.50p 170.00p 165.00p 167.50p 188070
19/06/2024 168.50p 171.00p 165.00p 167.50p 20102
18/06/2024 167.50p 170.00p 163.00p 168.00p 41576
17/06/2024 167.50p 170.00p 165.00p 166.00p 17833
14/06/2024 169.50p 170.00p 165.30p 167.50p 42363
13/06/2024 169.50p 172.00p 167.00p 169.50p 34785
12/06/2024 168.50p 172.00p 165.00p 170.00p 77388
11/06/2024 171.50p 173.00p 166.00p 168.00p 45752
10/06/2024 172.00p 172.95p 170.00p 171.50p 15442
07/06/2024 172.00p 174.00p 168.00p 172.00p 62575
06/06/2024 172.50p 175.00p 170.00p 174.00p 45838
05/06/2024 177.50p 180.00p 170.00p 180.00p 134948
04/06/2024 177.50p 179.95p 175.00p 177.50p 803
03/06/2024 176.00p 180.00p 173.63p 176.00p 92851
31/05/2024 176.00p 179.50p 176.00p 176.00p 23332
30/05/2024 174.00p 180.00p 171.00p 176.00p 18371
29/05/2024 175.00p 176.00p 169.00p 175.00p 6582
28/05/2024 174.00p 175.00p 172.50p 174.00p 40810
24/05/2024 173.50p 174.75p 172.00p 173.00p 31194
23/05/2024 175.00p 175.00p 172.00p 173.50p 36033
22/05/2024 174.00p 176.00p 172.00p 175.00p 155457
21/05/2024 176.00p 178.00p 173.10p 174.00p 60704
20/05/2024 176.00p 176.00p 174.00p 176.00p 11319
17/05/2024 177.00p 178.00p 172.00p 176.00p 41986
16/05/2024 177.00p 177.50p 174.00p 177.00p 32373
15/05/2024 177.00p 177.75p 174.00p 177.00p 26094
14/05/2024 175.50p 178.70p 174.15p 177.00p 17154
13/05/2024 173.50p 177.00p 172.00p 175.50p 62195
10/05/2024 172.50p 175.00p 172.00p 173.50p 51222
09/05/2024 171.50p 174.00p 170.00p 172.50p 40797
08/05/2024 177.00p 177.00p 170.00p 170.00p 86230
07/05/2024 178.00p 180.00p 174.00p 177.00p 107308
03/05/2024 178.00p 180.00p 176.66p 178.00p 16103
02/05/2024 175.00p 179.00p 170.00p 178.00p 120758
01/05/2024 176.50p 178.00p 173.00p 175.00p 102825
30/04/2024 178.50p 182.00p 175.00p 176.50p 39261
29/04/2024 177.00p 181.75p 174.00p 178.50p 86742
26/04/2024 178.50p 180.00p 174.00p 177.00p 17608
25/04/2024 177.00p 180.00p 175.00p 178.50p 14720
24/04/2024 174.50p 179.65p 172.50p 177.00p 451770
23/04/2024 181.00p 181.00p 172.00p 174.50p 140197
22/04/2024 182.00p 183.75p 180.00p 181.00p 113765
19/04/2024 177.50p 185.00p 172.50p 182.00p 254626
18/04/2024 177.50p 179.95p 176.75p 177.00p 101020
17/04/2024 181.00p 181.00p 175.00p 177.50p 62715
16/04/2024 183.50p 184.00p 179.64p 181.50p 38986
15/04/2024 187.00p 191.00p 182.00p 183.50p 89166
12/04/2024 189.00p 190.00p 187.00p 187.00p 64940
11/04/2024 191.50p 195.00p 188.13p 192.00p 124103
10/04/2024 186.50p 193.00p 186.50p 191.00p 191843
09/04/2024 181.50p 190.00p 181.50p 188.00p 260595
08/04/2024 180.00p 188.00p 179.02p 183.00p 141617
05/04/2024 177.50p 185.00p 176.00p 180.00p 252904
04/04/2024 178.50p 180.00p 175.00p 177.50p 100679
03/04/2024 174.50p 179.99p 173.70p 178.50p 166341
02/04/2024 174.00p 180.00p 172.00p 174.50p 193489
28/03/2024 172.50p 177.55p 170.90p 174.00p 168681
27/03/2024 176.00p 181.50p 170.30p 172.50p 252082
26/03/2024 175.00p 178.00p 172.13p 176.00p 189310
25/03/2024 177.50p 180.90p 172.00p 175.00p 609609
22/03/2024 177.00p 178.00p 165.00p 173.00p 5459665
21/03/2024 177.00p 180.00p 174.00p 177.00p 23606
20/03/2024 172.00p 179.00p 172.00p 177.00p 54911
19/03/2024 172.00p 180.00p 170.00p 179.00p 79461
18/03/2024 174.50p 174.50p 170.20p 172.00p 75592
15/03/2024 180.00p 182.00p 172.05p 174.50p 57163
14/03/2024 176.50p 181.55p 176.00p 180.00p 310363
13/03/2024 163.00p 174.72p 162.00p 171.50p 99811
12/03/2024 165.50p 168.00p 164.00p 164.00p 62747
11/03/2024 172.00p 174.00p 162.05p 165.50p 221313
08/03/2024 172.00p 174.00p 170.00p 172.00p 227754
07/03/2024 176.50p 177.00p 172.50p 173.00p 50254
06/03/2024 175.00p 179.00p 174.64p 176.50p 127382
05/03/2024 174.50p 180.00p 172.00p 175.00p 488012
04/03/2024 171.50p 175.00p 170.60p 173.00p 101804
01/03/2024 166.50p 178.50p 166.50p 171.50p 267522
29/02/2024 172.50p 174.79p 165.50p 166.50p 59086
28/02/2024 165.00p 178.50p 165.00p 172.50p 434390
27/02/2024 165.00p 168.00p 162.00p 165.00p 75321
26/02/2024 165.00p 168.00p 163.20p 166.00p 31131
23/02/2024 160.00p 169.95p 160.00p 165.00p 198064
22/02/2024 157.50p 163.00p 155.00p 160.00p 130428
21/02/2024 160.00p 162.87p 156.00p 158.00p 176301
20/02/2024 161.00p 165.00p 158.00p 160.50p 37468
19/02/2024 155.00p 166.00p 155.00p 166.00p 86210
16/02/2024 145.00p 160.00p 144.84p 158.00p 118712
15/02/2024 151.00p 151.00p 142.00p 145.00p 360362
14/02/2024 154.50p 154.50p 150.00p 151.00p 83976
13/02/2024 161.50p 163.00p 153.00p 154.50p 143001
12/02/2024 151.50p 163.90p 150.05p 161.50p 216955
09/02/2024 142.00p 155.00p 138.75p 151.50p 385299

*Close Price adjusted for both dividends and splits