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
22/09/2021 129.60p 135.51p 128.18p 132.60p 122050
21/09/2021 128.00p 129.80p 126.32p 129.00p 264170
20/09/2021 130.00p 131.80p 124.96p 128.00p 312168
17/09/2021 133.00p 134.60p 130.00p 130.20p 58157
16/09/2021 132.20p 134.40p 130.80p 130.80p 316719
15/09/2021 133.20p 136.00p 131.60p 133.00p 296587
14/09/2021 134.20p 136.40p 132.20p 134.00p 146500
13/09/2021 130.40p 137.00p 129.00p 137.00p 168885
10/09/2021 135.60p 137.00p 130.00p 131.00p 481391
09/09/2021 136.40p 139.00p 136.00p 139.00p 128777
08/09/2021 142.20p 143.84p 136.80p 139.40p 219921
07/09/2021 142.80p 146.78p 142.00p 144.00p 133146
06/09/2021 143.40p 145.10p 142.20p 144.00p 147823
03/09/2021 146.20p 149.40p 143.40p 143.40p 81915
02/09/2021 148.80p 150.34p 145.60p 145.60p 187823
01/09/2021 142.80p 148.80p 139.40p 148.60p 281639
31/08/2021 142.00p 143.00p 138.80p 143.00p 166951
30/08/2021 134.80p 141.80p 133.98p 140.00p 78819
27/08/2021 134.80p 141.80p 133.98p 140.00p 78819
26/08/2021 135.60p 138.00p 133.00p 137.00p 681344
25/08/2021 135.60p 136.80p 133.00p 133.00p 97796
24/08/2021 135.20p 137.45p 133.59p 135.00p 91359
23/08/2021 133.20p 138.80p 133.20p 134.20p 76299
20/08/2021 135.00p 137.00p 133.00p 133.00p 105595
19/08/2021 136.60p 139.80p 133.00p 133.00p 72329
18/08/2021 140.20p 142.77p 135.55p 138.20p 121031
17/08/2021 138.60p 142.80p 137.60p 138.00p 134712
16/08/2021 134.60p 142.00p 134.54p 142.00p 214314
13/08/2021 132.80p 134.80p 131.11p 134.00p 642075
12/08/2021 131.40p 135.17p 131.40p 132.00p 119594
11/08/2021 132.40p 134.80p 130.20p 132.00p 112217
10/08/2021 133.00p 134.60p 130.20p 131.00p 110767
09/08/2021 133.80p 136.60p 132.60p 133.00p 55546
06/08/2021 136.20p 138.80p 133.20p 135.00p 117307
05/08/2021 132.60p 138.80p 132.60p 138.80p 71040
04/08/2021 134.60p 136.40p 132.56p 136.40p 311722
03/08/2021 137.00p 139.60p 133.00p 134.30p 169863
02/08/2021 137.40p 140.00p 137.00p 137.00p 187028
30/07/2021 134.60p 140.00p 132.58p 139.00p 118260
29/07/2021 134.20p 135.20p 131.63p 132.20p 99869
28/07/2021 136.00p 136.80p 131.74p 134.20p 173864
27/07/2021 139.00p 141.20p 137.25p 138.00p 185095
26/07/2021 131.40p 142.00p 131.40p 142.00p 555972
23/07/2021 136.80p 138.00p 131.20p 132.00p 180695
22/07/2021 135.20p 137.20p 134.00p 135.00p 90594
21/07/2021 132.20p 138.00p 132.20p 136.50p 283853
20/07/2021 129.00p 135.80p 127.37p 132.00p 440059
19/07/2021 130.80p 132.24p 128.00p 130.20p 241937
16/07/2021 129.80p 132.80p 128.40p 129.00p 80916
15/07/2021 126.60p 132.14p 126.60p 131.20p 120759
14/07/2021 129.00p 130.90p 126.60p 128.00p 182217
13/07/2021 127.80p 130.60p 127.28p 130.60p 167527
12/07/2021 129.80p 130.00p 127.40p 130.00p 215469
09/07/2021 132.60p 135.00p 127.20p 130.00p 443823
08/07/2021 136.00p 136.80p 132.40p 132.40p 105140
07/07/2021 135.80p 137.20p 134.20p 137.00p 114829
06/07/2021 136.40p 137.00p 134.60p 136.00p 85395
05/07/2021 135.20p 137.00p 133.60p 137.00p 123965
02/07/2021 133.40p 137.00p 133.40p 136.00p 126767
01/07/2021 134.20p 137.00p 132.20p 136.00p 148428
30/06/2021 136.00p 137.00p 134.00p 136.00p 310947
29/06/2021 137.00p 138.95p 136.00p 136.80p 519063
28/06/2021 136.80p 141.25p 134.80p 137.00p 198024
25/06/2021 137.00p 137.00p 135.09p 136.20p 113672
24/06/2021 136.40p 138.80p 135.56p 136.20p 234513
23/06/2021 136.80p 139.80p 135.00p 139.00p 126931
22/06/2021 137.00p 139.80p 136.00p 137.60p 88332
21/06/2021 135.60p 139.80p 135.20p 135.20p 116667
18/06/2021 135.80p 139.60p 133.07p 136.20p 176811
17/06/2021 133.00p 136.00p 132.00p 136.00p 1453722
16/06/2021 137.00p 139.60p 132.00p 133.40p 220971
15/06/2021 138.00p 139.80p 136.20p 139.00p 735151
14/06/2021 140.20p 143.00p 136.00p 138.60p 116541
11/06/2021 141.40p 144.00p 140.00p 140.00p 55409
10/06/2021 144.00p 144.80p 140.00p 140.00p 159399
09/06/2021 145.00p 145.00p 142.00p 142.00p 61301
08/06/2021 145.00p 146.84p 142.00p 142.00p 133481
07/06/2021 144.80p 145.20p 142.60p 143.20p 97198
04/06/2021 146.20p 149.40p 142.00p 142.00p 242740
03/06/2021 146.00p 149.60p 145.20p 146.00p 187451
02/06/2021 136.00p 146.60p 136.00p 146.00p 234916
01/06/2021 136.60p 137.80p 136.00p 137.00p 99099
31/05/2021 134.60p 138.00p 134.24p 136.00p 169610
28/05/2021 134.60p 138.00p 134.24p 136.00p 169610
27/05/2021 135.80p 136.40p 132.00p 134.60p 1411395
26/05/2021 132.80p 137.20p 132.71p 134.00p 81680
25/05/2021 139.40p 139.80p 133.00p 133.00p 315586
24/05/2021 136.20p 140.00p 133.60p 140.00p 518114
21/05/2021 127.40p 136.90p 127.40p 135.60p 495709
20/05/2021 126.00p 131.00p 125.80p 130.00p 565396
19/05/2021 120.20p 123.00p 120.20p 120.80p 121301
18/05/2021 121.00p 123.80p 120.33p 121.00p 144545
17/05/2021 120.60p 124.60p 120.20p 124.00p 61767
14/05/2021 121.00p 124.00p 118.40p 121.00p 129567
13/05/2021 122.20p 124.89p 119.60p 122.60p 251476
12/05/2021 122.40p 125.00p 120.46p 124.80p 1232112
11/05/2021 120.00p 123.84p 119.40p 123.00p 398063
10/05/2021 119.00p 123.89p 116.20p 121.00p 668133
07/05/2021 116.60p 119.00p 115.60p 119.00p 175510
06/05/2021 115.20p 119.80p 110.56p 119.00p 383596
05/05/2021 118.00p 121.60p 115.40p 116.80p 180460
04/05/2021 118.40p 120.75p 118.00p 118.40p 82971
03/05/2021 120.20p 123.60p 118.60p 119.00p 224580
30/04/2021 120.20p 123.60p 118.60p 119.00p 224580
29/04/2021 122.20p 126.20p 117.00p 117.00p 203190
28/04/2021 124.80p 126.63p 122.20p 123.20p 232113
27/04/2021 125.20p 126.80p 121.80p 121.80p 185908
26/04/2021 123.20p 126.80p 123.00p 123.00p 176424
23/04/2021 123.40p 125.40p 123.20p 125.40p 230296
22/04/2021 122.60p 126.00p 119.20p 126.00p 121426
21/04/2021 124.20p 124.49p 119.00p 119.00p 271992
20/04/2021 129.80p 129.80p 124.00p 126.40p 373201
19/04/2021 122.40p 129.67p 118.80p 127.80p 1360423
16/04/2021 121.80p 122.60p 119.60p 122.60p 197924
15/04/2021 122.00p 122.00p 119.22p 122.00p 166887
14/04/2021 121.00p 121.60p 118.60p 120.80p 119810
13/04/2021 119.20p 121.80p 119.20p 121.00p 104935
12/04/2021 119.20p 121.80p 118.60p 120.80p 438049
09/04/2021 120.80p 121.80p 119.40p 120.00p 213435
08/04/2021 120.20p 122.80p 119.20p 120.00p 192193
07/04/2021 122.80p 123.80p 118.20p 120.00p 2300696
06/04/2021 120.00p 123.00p 118.20p 121.80p 548883
02/04/2021 119.80p 120.00p 118.35p 120.00p 147661
01/04/2021 119.80p 120.00p 118.35p 120.00p 447661
31/03/2021 118.50p 118.50p 116.50p 118.00p 422085
30/03/2021 117.50p 117.50p 116.00p 117.00p 427555
29/03/2021 117.50p 118.00p 116.00p 117.00p 333953
26/03/2021 117.00p 118.00p 116.00p 117.00p 1291886
25/03/2021 118.50p 120.00p 115.50p 118.00p 383845
24/03/2021 115.50p 118.90p 113.00p 118.00p 1812216
23/03/2021 114.00p 116.50p 114.00p 116.00p 597448
22/03/2021 114.50p 116.00p 113.00p 115.00p 143250
19/03/2021 114.50p 115.00p 112.67p 114.50p 85782
18/03/2021 114.00p 115.43p 112.00p 114.50p 209233
17/03/2021 113.00p 114.50p 111.50p 113.00p 268293
16/03/2021 114.50p 114.50p 112.00p 113.00p 465348
15/03/2021 111.50p 114.74p 111.50p 113.50p 430863
12/03/2021 110.00p 115.00p 106.25p 114.50p 3243929
11/03/2021 105.50p 106.00p 103.00p 104.00p 123402
10/03/2021 105.00p 108.50p 103.33p 103.50p 142183
09/03/2021 107.50p 107.97p 104.50p 104.50p 77916
08/03/2021 104.50p 108.00p 104.38p 105.00p 92546
05/03/2021 105.00p 108.00p 104.20p 105.50p 106252
04/03/2021 108.00p 108.50p 104.50p 107.00p 79364
03/03/2021 106.00p 106.95p 104.50p 106.50p 77063
02/03/2021 106.50p 108.50p 103.00p 105.50p 134639
01/03/2021 107.50p 108.50p 104.00p 106.75p 185906
26/02/2021 106.00p 108.50p 106.00p 106.00p 101266
25/02/2021 109.00p 109.50p 106.00p 106.00p 130767
24/02/2021 107.00p 110.00p 106.00p 110.00p 123740
23/02/2021 102.50p 109.00p 102.00p 108.00p 391543
22/02/2021 106.50p 108.00p 101.83p 102.50p 166885
19/02/2021 107.50p 109.00p 105.01p 109.00p 115096
18/02/2021 103.00p 107.94p 103.00p 105.00p 114373
17/02/2021 104.50p 107.50p 102.58p 106.00p 121194
16/02/2021 104.00p 107.50p 104.00p 106.50p 85205
15/02/2021 107.50p 107.50p 104.50p 106.50p 184801
12/02/2021 110.00p 110.00p 104.32p 104.50p 246944
11/02/2021 102.00p 109.50p 102.00p 109.00p 212993
10/02/2021 109.00p 109.50p 102.50p 102.50p 143747
09/02/2021 109.50p 112.00p 106.00p 108.00p 171765
08/02/2021 112.00p 115.00p 110.00p 110.50p 169748
05/02/2021 114.00p 115.00p 111.12p 111.50p 313435
04/02/2021 114.50p 115.00p 112.00p 115.00p 316112
03/02/2021 113.00p 115.00p 112.00p 112.50p 98562
02/02/2021 114.00p 115.00p 112.50p 113.00p 50994
01/02/2021 115.00p 115.76p 113.00p 115.00p 186794
29/01/2021 113.00p 115.00p 112.80p 115.00p 225801
28/01/2021 112.00p 115.00p 109.28p 115.00p 230696
27/01/2021 114.50p 115.00p 111.50p 111.50p 300510
26/01/2021 115.00p 115.50p 112.00p 115.00p 212159
25/01/2021 115.00p 116.35p 112.00p 115.00p 494665
22/01/2021 115.00p 115.00p 112.00p 113.00p 294613
21/01/2021 113.00p 117.00p 109.56p 115.00p 477888
20/01/2021 110.50p 115.00p 107.00p 115.00p 336482
19/01/2021 105.00p 117.00p 104.00p 110.50p 1234064
18/01/2021 101.50p 107.00p 97.80p 105.50p 448608
15/01/2021 101.00p 103.88p 96.71p 98.20p 280049
14/01/2021 105.00p 105.00p 101.00p 101.00p 179813
13/01/2021 100.00p 104.50p 98.20p 104.00p 638866
12/01/2021 100.00p 101.00p 97.20p 98.60p 411820
11/01/2021 96.60p 99.00p 94.20p 98.00p 376822
08/01/2021 96.40p 98.00p 94.00p 94.60p 314743
07/01/2021 95.20p 98.60p 93.43p 94.60p 162579
06/01/2021 99.40p 99.40p 95.00p 95.80p 300014
05/01/2021 98.80p 99.40p 95.20p 98.00p 490420
04/01/2021 95.00p 98.80p 93.80p 95.60p 576790
31/12/2020 92.80p 94.80p 90.05p 93.00p 161179
30/12/2020 93.00p 93.40p 89.20p 92.00p 131524
29/12/2020 89.20p 93.00p 89.20p 92.20p 254773
28/12/2020 91.00p 92.80p 88.00p 92.10p 58966
24/12/2020 91.00p 92.80p 88.00p 92.10p 58966
23/12/2020 87.00p 90.80p 85.76p 90.80p 204129
22/12/2020 88.00p 91.80p 87.00p 87.10p 76682
21/12/2020 87.20p 90.60p 87.00p 87.40p 92203
18/12/2020 90.80p 92.80p 87.40p 88.10p 221799
17/12/2020 90.20p 91.78p 87.62p 90.00p 107212
16/12/2020 88.80p 90.00p 87.36p 88.50p 96364
15/12/2020 91.80p 92.00p 87.40p 88.30p 99400
14/12/2020 91.80p 92.20p 88.20p 92.20p 157580

*Close Price adjusted for both dividends and splits