Begbies Traynor Group plc (AIM:BEG)
London · Delayed Price · Currency is GBP · Price in GBX 110.50
-1.50 (-1.34%)
At close: Dec 5, 2025
Begbies Traynor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.50 | 113.50 | 110.35 | 113.00 | - | 0.89% | 58,387 |
| 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 |
| Oct 20, 2025 | 112.00 | 113.00 | 109.50 | 110.00 | 110.00 | -1.35% | 282,047 |
| Oct 17, 2025 | 111.00 | 113.50 | 109.25 | 111.50 | 111.50 | -0.89% | 231,886 |
| Oct 16, 2025 | 112.00 | 114.00 | 111.00 | 112.50 | 112.50 | 0.45% | 347,971 |
| Oct 15, 2025 | 112.50 | 115.00 | 110.36 | 112.00 | 112.00 | - | 309,712 |
| Oct 14, 2025 | 114.50 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 145,476 |
| Oct 13, 2025 | 112.00 | 115.50 | 112.00 | 114.00 | 114.00 | 1.33% | 154,205 |
| Oct 10, 2025 | 116.00 | 116.31 | 112.50 | 112.50 | 112.50 | -2.60% | 221,866 |
| Oct 9, 2025 | 115.00 | 119.00 | 113.00 | 115.50 | 115.50 | -0.43% | 221,807 |
| Oct 8, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 113.10 | -0.85% | 214,587 |
| Oct 7, 2025 | 116.00 | 118.50 | 114.50 | 117.00 | 114.08 | 0.86% | 203,148 |
| Oct 6, 2025 | 120.00 | 120.00 | 115.85 | 116.00 | 113.10 | -2.11% | 224,935 |
| Oct 3, 2025 | 118.00 | 119.50 | 116.00 | 118.50 | 115.54 | -0.42% | 110,199 |
| Oct 2, 2025 | 119.50 | 119.50 | 117.50 | 119.00 | 116.03 | - | 159,929 |
| Oct 1, 2025 | 117.00 | 119.00 | 115.50 | 119.00 | 116.03 | 2.59% | 239,811 |
| Sep 30, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 113.10 | - | 252,049 |
| Sep 29, 2025 | 117.00 | 117.68 | 114.50 | 116.00 | 113.10 | 0.43% | 157,855 |