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
08/02/2024 137.50p 143.95p 135.00p 141.50p 883055
07/02/2024 142.50p 142.50p 134.00p 137.50p 348801
06/02/2024 122.50p 155.00p 120.00p 142.50p 1542135
05/02/2024 97.00p 108.45p 96.21p 108.00p 599973
02/02/2024 98.50p 99.00p 94.00p 97.00p 1343251
01/02/2024 95.50p 99.00p 95.50p 98.00p 401516
31/01/2024 93.50p 96.00p 91.75p 96.00p 732253
30/01/2024 95.00p 96.00p 92.10p 96.00p 62854
29/01/2024 95.00p 96.00p 94.00p 95.00p 9498
26/01/2024 95.00p 97.20p 95.00p 95.00p 5100
25/01/2024 96.00p 96.00p 94.00p 95.00p 33536
24/01/2024 98.60p 99.25p 95.02p 96.00p 66063
23/01/2024 99.00p 100.00p 97.20p 98.60p 203626
22/01/2024 99.00p 99.98p 98.02p 99.00p 202645
19/01/2024 99.50p 101.00p 98.24p 99.00p 209265
18/01/2024 100.00p 102.00p 98.00p 99.50p 460804
17/01/2024 101.00p 102.00p 98.80p 100.00p 26990
16/01/2024 101.00p 101.00p 99.12p 101.00p 9825
15/01/2024 99.00p 101.00p 99.00p 101.00p 35460
12/01/2024 99.50p 103.00p 98.00p 99.00p 70756
11/01/2024 101.50p 102.75p 98.00p 99.50p 69990
10/01/2024 101.50p 103.00p 98.00p 101.50p 26034
09/01/2024 101.00p 103.00p 101.00p 101.50p 111567
08/01/2024 102.00p 102.10p 98.00p 101.00p 47375
05/01/2024 103.00p 103.75p 101.00p 102.00p 73523
04/01/2024 104.00p 104.50p 101.00p 103.00p 36954
03/01/2024 103.00p 105.00p 103.00p 104.00p 87016
02/01/2024 99.00p 104.00p 98.50p 103.00p 113241
29/12/2023 97.00p 99.00p 97.00p 99.00p 2500
28/12/2023 96.50p 98.00p 96.25p 97.00p 20534
27/12/2023 98.30p 98.30p 96.00p 96.50p 33505
22/12/2023 98.30p 100.00p 98.00p 98.30p 286
21/12/2023 98.50p 100.00p 97.00p 100.00p 13586
20/12/2023 98.50p 100.00p 97.00p 98.50p 56923
19/12/2023 99.00p 100.00p 97.00p 98.50p 11487
18/12/2023 100.50p 100.50p 98.00p 100.00p 32964
15/12/2023 100.50p 100.50p 99.00p 100.50p 12142
14/12/2023 100.50p 101.00p 100.02p 100.50p 19363
13/12/2023 100.50p 100.50p 100.02p 100.50p 60
12/12/2023 102.00p 102.00p 99.00p 100.50p 56695
11/12/2023 101.50p 105.00p 101.00p 102.50p 35604
08/12/2023 100.50p 102.00p 100.50p 101.50p 82173
07/12/2023 99.50p 101.90p 99.00p 100.50p 61152
06/12/2023 101.00p 101.97p 99.00p 99.50p 52280
05/12/2023 103.00p 103.00p 100.00p 101.00p 35985
04/12/2023 103.00p 103.38p 103.00p 103.00p 85
01/12/2023 101.00p 104.98p 100.20p 103.00p 36405
30/11/2023 103.00p 103.00p 100.00p 101.00p 27410
29/11/2023 103.50p 104.50p 102.02p 103.00p 25056
28/11/2023 103.50p 104.98p 102.20p 103.50p 32548
27/11/2023 106.00p 106.00p 103.50p 103.50p 48270
24/11/2023 106.00p 106.00p 105.00p 106.00p 4500
23/11/2023 106.00p 106.00p 105.00p 106.00p 69011
22/11/2023 106.00p 107.00p 105.50p 106.00p 8669
21/11/2023 107.00p 107.00p 105.00p 106.00p 14534
20/11/2023 106.50p 109.00p 105.00p 107.00p 24511
17/11/2023 106.00p 108.99p 103.50p 106.50p 6895
16/11/2023 106.00p 107.00p 103.00p 106.00p 114185
15/11/2023 102.00p 106.44p 100.20p 106.00p 224757
14/11/2023 105.00p 109.00p 102.00p 102.00p 22443
13/11/2023 105.00p 106.50p 102.00p 104.00p 44725
10/11/2023 104.50p 106.00p 104.00p 105.00p 73382
09/11/2023 105.00p 105.70p 104.00p 105.00p 42378
08/11/2023 104.50p 107.90p 104.00p 105.00p 48624
07/11/2023 105.00p 106.00p 103.00p 104.50p 95602
06/11/2023 104.50p 107.00p 104.00p 105.00p 45592
03/11/2023 106.00p 107.36p 104.02p 104.50p 20130
02/11/2023 108.00p 108.00p 105.00p 107.00p 73608
01/11/2023 108.00p 108.00p 106.40p 108.00p 650
31/10/2023 107.50p 109.00p 106.00p 108.00p 26409
30/10/2023 112.00p 112.00p 104.51p 107.50p 49893
27/10/2023 108.00p 113.00p 108.00p 112.00p 113670
26/10/2023 105.00p 108.00p 105.00p 108.00p 8119
25/10/2023 108.00p 108.00p 106.00p 107.00p 23600
24/10/2023 107.00p 110.00p 106.00p 106.00p 43105
23/10/2023 107.00p 108.00p 106.02p 107.00p 4432
20/10/2023 106.50p 107.00p 106.00p 107.00p 71407
19/10/2023 107.00p 108.00p 107.00p 107.00p 47057
18/10/2023 106.25p 108.00p 106.00p 107.00p 139497
17/10/2023 107.50p 107.64p 105.00p 106.25p 16095
16/10/2023 106.50p 110.00p 106.50p 108.00p 74813
13/10/2023 110.50p 110.50p 106.50p 106.50p 48532
12/10/2023 112.50p 113.00p 110.00p 110.50p 87380
11/10/2023 116.00p 118.00p 112.50p 112.50p 54793
10/10/2023 110.00p 118.00p 110.00p 118.00p 70492
09/10/2023 97.50p 114.00p 97.50p 114.00p 151149
06/10/2023 96.50p 99.00p 94.00p 97.50p 87345
05/10/2023 93.50p 98.00p 93.00p 96.50p 51372
04/10/2023 94.00p 94.00p 92.02p 93.50p 358272
03/10/2023 93.50p 99.00p 93.35p 94.00p 146658
02/10/2023 90.50p 95.00p 90.11p 95.00p 213931
29/09/2023 89.00p 90.00p 88.00p 90.00p 27780
28/09/2023 89.00p 91.00p 88.00p 89.00p 27980
27/09/2023 88.50p 90.00p 88.40p 89.00p 31895
26/09/2023 92.50p 94.00p 81.42p 88.50p 65562
25/09/2023 92.50p 92.50p 90.82p 92.50p 102877
22/09/2023 93.50p 93.50p 91.90p 92.50p 42500
21/09/2023 94.00p 94.00p 92.00p 93.50p 42283
20/09/2023 90.50p 94.90p 90.50p 93.50p 79168
19/09/2023 92.50p 92.50p 90.00p 90.50p 52901
18/09/2023 92.50p 94.00p 91.00p 92.50p 24816
15/09/2023 92.50p 93.98p 91.00p 92.50p 24718
14/09/2023 91.00p 92.75p 89.20p 92.50p 61592
13/09/2023 91.00p 91.50p 89.30p 91.00p 6376
12/09/2023 91.00p 91.90p 89.00p 91.00p 34679
11/09/2023 92.00p 93.00p 89.02p 90.00p 37169
08/09/2023 91.00p 94.00p 90.00p 92.00p 239638
07/09/2023 94.50p 97.00p 90.50p 92.00p 86630
06/09/2023 101.00p 102.00p 92.00p 94.50p 518651
05/09/2023 97.00p 97.97p 96.12p 97.00p 14236
04/09/2023 99.00p 100.00p 95.45p 97.00p 63197
01/09/2023 99.00p 99.25p 96.00p 99.00p 10739
31/08/2023 99.00p 99.40p 98.00p 99.00p 20600
30/08/2023 99.00p 99.00p 98.98p 99.00p 41
29/08/2023 100.00p 100.00p 98.00p 99.00p 9994
25/08/2023 99.00p 99.50p 98.40p 99.00p 6912
24/08/2023 98.00p 100.00p 98.00p 99.00p 62189
23/08/2023 98.00p 98.12p 98.00p 98.00p 950
22/08/2023 98.00p 98.40p 96.25p 98.00p 26100
21/08/2023 98.00p 98.50p 96.25p 98.00p 5888
18/08/2023 100.50p 100.50p 97.00p 98.00p 23877
17/08/2023 103.00p 105.00p 100.50p 100.50p 7699
16/08/2023 103.00p 103.50p 102.00p 103.00p 23581
15/08/2023 103.00p 103.89p 102.00p 103.00p 9300
14/08/2023 103.00p 103.40p 102.50p 103.00p 7158
11/08/2023 103.00p 104.00p 102.50p 103.00p 119743
10/08/2023 103.00p 104.00p 102.00p 103.00p 22000
09/08/2023 103.00p 103.00p 103.00p 103.00p 216
08/08/2023 103.00p 104.00p 103.00p 103.00p 84611
07/08/2023 104.00p 104.00p 103.00p 103.00p 37812
04/08/2023 104.50p 105.00p 104.00p 104.00p 66867
03/08/2023 106.00p 106.00p 104.00p 105.00p 60522
02/08/2023 104.50p 106.00p 103.15p 106.00p 68344
01/08/2023 104.50p 106.00p 103.00p 104.50p 35389
31/07/2023 104.50p 106.00p 103.10p 104.50p 49267
28/07/2023 105.00p 108.11p 103.02p 104.50p 112137
27/07/2023 105.00p 105.00p 103.10p 104.00p 22919
26/07/2023 108.50p 108.50p 104.00p 105.00p 115258
25/07/2023 108.25p 109.00p 108.00p 108.50p 125396
24/07/2023 104.50p 109.00p 104.50p 108.25p 207377
21/07/2023 102.00p 105.00p 100.10p 102.00p 94253
20/07/2023 104.00p 104.80p 100.60p 102.00p 24140
19/07/2023 105.00p 107.00p 103.00p 105.00p 26369
18/07/2023 106.50p 107.00p 105.00p 106.00p 53492
17/07/2023 107.50p 109.98p 105.00p 105.00p 9562
14/07/2023 107.50p 111.20p 105.02p 107.50p 35456
13/07/2023 107.50p 109.95p 106.60p 107.50p 838
12/07/2023 105.50p 110.00p 105.50p 107.50p 56304
11/07/2023 109.50p 110.50p 105.10p 105.50p 36364
10/07/2023 111.00p 114.00p 107.08p 109.50p 76260
07/07/2023 110.00p 111.50p 107.00p 111.00p 138407
06/07/2023 111.50p 112.00p 108.25p 112.00p 13436
05/07/2023 111.50p 113.00p 110.15p 111.50p 45818
04/07/2023 112.50p 113.00p 111.50p 111.50p 1596
03/07/2023 113.00p 114.00p 111.00p 112.50p 19663
30/06/2023 113.50p 122.00p 113.00p 113.00p 29362
29/06/2023 116.00p 116.00p 113.00p 113.50p 11675
28/06/2023 120.50p 120.50p 115.50p 115.50p 48499
27/06/2023 120.50p 122.00p 119.02p 120.50p 23503
26/06/2023 117.50p 122.00p 117.50p 120.50p 211482
23/06/2023 117.50p 119.50p 116.25p 117.50p 12244
22/06/2023 117.50p 120.06p 117.50p 117.50p 200445
21/06/2023 117.50p 122.50p 115.10p 117.50p 30561
20/06/2023 118.00p 120.00p 116.70p 117.50p 52366
19/06/2023 117.00p 120.00p 116.00p 118.00p 951720
16/06/2023 112.00p 118.00p 111.26p 116.00p 59973
15/06/2023 112.00p 114.00p 111.20p 112.00p 22275
14/06/2023 110.00p 112.00p 109.10p 112.00p 31231
13/06/2023 109.50p 110.70p 108.50p 110.00p 41239
12/06/2023 111.00p 111.00p 109.00p 109.50p 77388
09/06/2023 112.50p 115.00p 110.00p 111.00p 19396
08/06/2023 113.50p 114.50p 111.30p 112.50p 3229
07/06/2023 113.50p 115.40p 113.50p 113.50p 520
06/06/2023 114.50p 115.44p 112.00p 113.50p 32125
05/06/2023 116.00p 116.00p 114.00p 115.50p 7400
02/06/2023 117.50p 117.50p 115.00p 116.00p 2500
01/06/2023 118.00p 122.50p 116.00p 117.50p 2489
31/05/2023 118.00p 118.00p 116.02p 118.00p 40525
30/05/2023 118.00p 118.25p 118.00p 118.00p 5017
26/05/2023 118.00p 118.35p 116.20p 118.00p 10213
25/05/2023 118.00p 118.00p 116.20p 118.00p 5000
24/05/2023 118.00p 118.50p 116.00p 118.00p 8623
23/05/2023 118.50p 118.50p 116.50p 118.00p 9169
22/05/2023 118.50p 120.00p 116.00p 118.50p 44936
19/05/2023 118.50p 119.84p 116.00p 118.50p 1595
18/05/2023 120.50p 121.00p 116.00p 118.50p 33271
17/05/2023 122.50p 124.00p 120.00p 121.00p 24194
16/05/2023 122.50p 124.80p 121.00p 122.50p 1065720
15/05/2023 122.50p 123.90p 122.50p 122.50p 2000
12/05/2023 122.50p 124.00p 122.50p 122.50p 6990
11/05/2023 117.50p 123.10p 117.10p 122.50p 78691
10/05/2023 114.00p 118.00p 114.00p 117.50p 110915
09/05/2023 114.50p 114.50p 112.10p 113.50p 18291
05/05/2023 114.50p 114.50p 113.00p 114.50p 2750
04/05/2023 114.50p 114.50p 112.25p 114.50p 1800
03/05/2023 112.50p 114.00p 112.02p 113.50p 11734
02/05/2023 113.50p 117.50p 112.00p 112.50p 35407
28/04/2023 114.00p 114.00p 113.00p 113.50p 16383
27/04/2023 114.00p 114.85p 110.50p 114.00p 10507
26/04/2023 117.50p 117.84p 113.00p 114.00p 31896

*Close Price adjusted for both dividends and splits