Begbies Traynor Group plc (AIM:BEG)
London · Delayed Price · Currency is GBP · Price in GBX 113.50
-1.00 (-0.87%)
At close: Dec 31, 2025
Begbies Traynor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 113.50 | 116.50 | 112.00 | 113.50 | 113.50 | -0.87% | 28,383 |
| Dec 30, 2025 | 114.00 | 117.00 | 112.00 | 114.50 | 114.50 | - | 58,735 |
| Dec 29, 2025 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | - | 95,839 |
| Dec 24, 2025 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | - | 90,997 |
| Dec 23, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 114.50 | 0.44% | 118,370 |
| Dec 22, 2025 | 113.50 | 114.50 | 110.50 | 114.00 | 114.00 | - | 307,732 |
| Dec 19, 2025 | 111.00 | 114.50 | 111.00 | 114.00 | 114.00 | 2.24% | 233,346 |
| Dec 18, 2025 | 111.00 | 113.50 | 110.50 | 111.50 | 111.50 | - | 356,983 |
| Dec 17, 2025 | 112.00 | 112.00 | 109.50 | 111.50 | 111.50 | 0.45% | 140,281 |
| Dec 16, 2025 | 108.50 | 112.00 | 108.50 | 111.00 | 111.00 | 0.91% | 191,465 |
| Dec 15, 2025 | 111.50 | 112.00 | 108.50 | 110.00 | 110.00 | - | 496,731 |
| Dec 12, 2025 | 110.00 | 112.00 | 109.50 | 110.00 | 110.00 | - | 639,772 |
| Dec 11, 2025 | 109.00 | 111.00 | 107.50 | 110.00 | 110.00 | 1.38% | 935,095 |
| Dec 10, 2025 | 109.50 | 111.50 | 108.50 | 108.50 | 108.50 | -0.91% | 132,772 |
| Dec 9, 2025 | 112.50 | 113.50 | 107.99 | 109.50 | 109.50 | -0.45% | 404,491 |
| Dec 8, 2025 | 112.50 | 114.00 | 107.00 | 110.00 | 110.00 | -0.45% | 328,664 |
| Dec 5, 2025 | 111.50 | 113.50 | 110.35 | 110.50 | 110.50 | -1.34% | 138,861 |
| Dec 4, 2025 | 110.00 | 113.50 | 109.50 | 112.00 | 112.00 | - | 166,926 |
| Dec 3, 2025 | 110.00 | 113.00 | 109.50 | 112.00 | 112.00 | 0.90% | 174,942 |
| Dec 2, 2025 | 113.00 | 115.00 | 110.67 | 111.00 | 111.00 | -2.63% | 666,460 |
| Dec 1, 2025 | 114.00 | 117.00 | 113.44 | 114.00 | 114.00 | -0.87% | 119,060 |
| Nov 28, 2025 | 111.00 | 117.00 | 110.00 | 115.00 | 115.00 | 2.22% | 340,737 |
| Nov 27, 2025 | 110.50 | 112.50 | 109.50 | 112.50 | 112.50 | 2.27% | 227,613 |
| Nov 26, 2025 | 109.50 | 110.50 | 107.50 | 110.00 | 110.00 | 2.33% | 172,950 |
| Nov 25, 2025 | 112.50 | 112.50 | 107.50 | 107.50 | 107.50 | -2.27% | 297,824 |
| Nov 24, 2025 | 114.50 | 115.00 | 110.00 | 110.00 | 110.00 | -1.79% | 128,089 |
| Nov 21, 2025 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.18% | 487,057 |
| Nov 20, 2025 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | -0.87% | 550,276 |
| Nov 19, 2025 | 113.50 | 116.35 | 111.50 | 115.50 | 115.50 | 3.13% | 456,491 |
| Nov 18, 2025 | 111.00 | 113.50 | 109.25 | 112.00 | 112.00 | 1.36% | 394,698 |
| Nov 17, 2025 | 109.50 | 113.50 | 109.00 | 110.50 | 110.50 | -0.45% | 206,974 |
| Nov 14, 2025 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 377,305 |
| Nov 13, 2025 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.65% | 165,637 |
| Nov 12, 2025 | 113.50 | 117.00 | 110.00 | 113.00 | 113.00 | -0.44% | 187,662 |
| Nov 11, 2025 | 117.00 | 117.20 | 113.00 | 113.50 | 113.50 | -0.44% | 230,952 |
| Nov 10, 2025 | 114.00 | 116.50 | 112.00 | 114.00 | 114.00 | 1.33% | 124,004 |
| Nov 7, 2025 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | 0.45% | 144,619 |
| Nov 6, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 317,684 |
| Nov 5, 2025 | 115.50 | 117.00 | 113.00 | 113.00 | 113.00 | -2.59% | 163,127 |
| Nov 4, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 318,276 |
| Nov 3, 2025 | 113.00 | 115.50 | 110.00 | 114.00 | 114.00 | 1.79% | 251,019 |
| Oct 31, 2025 | 112.50 | 114.11 | 111.00 | 112.00 | 112.00 | - | 298,882 |
| Oct 30, 2025 | 110.00 | 112.50 | 109.50 | 112.00 | 112.00 | 2.28% | 457,716 |
| Oct 29, 2025 | 109.00 | 111.00 | 107.50 | 109.50 | 109.50 | -0.45% | 363,730 |
| Oct 28, 2025 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 188,934 |
| Oct 27, 2025 | 108.50 | 111.00 | 107.00 | 109.00 | 109.00 | -1.36% | 207,322 |
| Oct 24, 2025 | 108.00 | 111.50 | 108.00 | 110.50 | 110.50 | 0.45% | 269,882 |
| Oct 23, 2025 | 107.00 | 112.50 | 106.00 | 110.00 | 110.00 | 1.85% | 364,454 |
| Oct 22, 2025 | 107.50 | 110.50 | 105.24 | 108.00 | 108.00 | 0.47% | 283,850 |
| Oct 21, 2025 | 109.50 | 112.00 | 107.50 | 107.50 | 107.50 | -2.27% | 250,890 |