Begbies Traynor Group plc (AIM:BEG)
London · Delayed Price · Currency is GBP · Price in GBX 119.00
+0.50 (0.42%)
Aug 28, 2025, 4:35 PM GMT+1
Begbies Traynor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 118.50 | 122.00 | 117.85 | 118.50 | 118.50 | -1.25% | 105,039 |
| Aug 26, 2025 | 122.00 | 122.00 | 117.50 | 120.00 | 120.00 | -0.41% | 297,674 |
| Aug 22, 2025 | 118.00 | 121.75 | 117.00 | 120.50 | 120.50 | 2.12% | 327,949 |
| Aug 21, 2025 | 116.50 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 55,016 |
| Aug 20, 2025 | 116.00 | 118.50 | 115.50 | 117.00 | 117.00 | - | 200,346 |
| Aug 19, 2025 | 117.00 | 117.50 | 114.00 | 117.00 | 117.00 | 0.86% | 240,625 |
| Aug 18, 2025 | 117.00 | 117.50 | 113.50 | 116.00 | 116.00 | 0.43% | 1,084,250 |
| Aug 15, 2025 | 116.80 | 119.00 | 114.00 | 115.50 | 115.50 | - | 549,276 |
| Aug 14, 2025 | 117.00 | 119.50 | 115.06 | 115.50 | 115.50 | -1.70% | 242,200 |
| Aug 13, 2025 | 115.00 | 120.00 | 115.00 | 117.50 | 117.50 | - | 173,980 |
| Aug 12, 2025 | 117.50 | 122.00 | 116.00 | 117.50 | 117.50 | -1.26% | 197,675 |
| Aug 11, 2025 | 117.00 | 119.39 | 115.50 | 119.00 | 119.00 | 1.28% | 215,419 |
| Aug 8, 2025 | 123.00 | 123.00 | 117.00 | 117.50 | 117.50 | -2.49% | 241,335 |
| Aug 7, 2025 | 119.50 | 123.00 | 118.00 | 120.50 | 120.50 | -0.82% | 164,639 |
| Aug 6, 2025 | 120.50 | 123.50 | 120.00 | 121.50 | 121.50 | - | 114,559 |
| Aug 5, 2025 | 122.50 | 125.50 | 120.00 | 121.50 | 121.50 | -1.62% | 359,262 |
| Aug 4, 2025 | 120.50 | 123.50 | 120.00 | 123.50 | 123.50 | 2.07% | 236,323 |
| Aug 1, 2025 | 122.50 | 122.50 | 118.00 | 121.00 | 121.00 | 0.83% | 1,788,189 |
| Jul 31, 2025 | 118.50 | 121.50 | 118.00 | 120.00 | 120.00 | -0.41% | 417,014 |
| Jul 30, 2025 | 120.00 | 122.50 | 118.00 | 120.50 | 120.50 | -0.41% | 271,713 |
| Jul 29, 2025 | 122.00 | 122.50 | 118.00 | 121.00 | 121.00 | - | 494,843 |
| Jul 28, 2025 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | -0.82% | 905,338 |
| Jul 25, 2025 | 121.00 | 123.50 | 121.00 | 122.00 | 122.00 | - | 114,418 |
| Jul 24, 2025 | 121.00 | 124.50 | 121.00 | 122.00 | 122.00 | 0.83% | 373,606 |
| Jul 23, 2025 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | -1.22% | 583,684 |
| Jul 22, 2025 | 124.00 | 127.00 | 122.50 | 122.50 | 122.50 | -2.39% | 806,393 |
| Jul 21, 2025 | 124.00 | 127.00 | 122.00 | 125.50 | 125.50 | 0.80% | 121,327 |
| Jul 18, 2025 | 121.50 | 124.50 | 121.00 | 124.50 | 124.50 | 2.89% | 868,223 |
| Jul 17, 2025 | 123.00 | 126.50 | 120.00 | 121.00 | 121.00 | -1.63% | 329,759 |
| Jul 16, 2025 | 123.00 | 125.50 | 121.82 | 123.00 | 123.00 | -0.81% | 3,249,913 |
| Jul 15, 2025 | 125.00 | 126.00 | 121.00 | 124.00 | 124.00 | 0.81% | 1,593,910 |
| Jul 14, 2025 | 122.50 | 128.16 | 120.50 | 123.00 | 123.00 | -1.20% | 656,078 |
| Jul 11, 2025 | 121.50 | 126.00 | 117.50 | 124.50 | 124.50 | 3.75% | 898,403 |
| Jul 10, 2025 | 119.58 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 397,406 |
| Jul 9, 2025 | 124.00 | 124.00 | 117.50 | 118.00 | 118.00 | -2.88% | 1,487,423 |
| Jul 8, 2025 | 112.50 | 124.00 | 112.00 | 121.50 | 121.50 | 9.46% | 6,184,886 |
| Jul 7, 2025 | 108.50 | 112.00 | 108.00 | 111.00 | 111.00 | 1.37% | 134,456 |
| Jul 4, 2025 | 109.00 | 111.50 | 107.90 | 109.50 | 109.50 | - | 146,268 |
| Jul 3, 2025 | 108.50 | 110.60 | 107.00 | 109.50 | 109.50 | 0.46% | 96,689 |
| Jul 2, 2025 | 108.00 | 110.50 | 106.00 | 109.00 | 109.00 | 0.46% | 490,837 |
| Jul 1, 2025 | 107.50 | 111.00 | 106.05 | 108.50 | 108.50 | -1.81% | 195,272 |
| Jun 30, 2025 | 108.00 | 112.00 | 107.50 | 110.50 | 110.50 | 1.84% | 107,861 |
| Jun 27, 2025 | 111.00 | 111.50 | 106.00 | 108.50 | 108.50 | - | 100,156 |
| Jun 26, 2025 | 107.00 | 110.50 | 106.50 | 108.50 | 108.50 | -0.91% | 86,908 |
| Jun 25, 2025 | 108.00 | 110.50 | 107.00 | 109.50 | 109.50 | -1.35% | 90,624 |
| Jun 24, 2025 | 107.00 | 111.00 | 106.00 | 111.00 | 111.00 | 3.74% | 570,402 |
| Jun 23, 2025 | 107.00 | 111.00 | 106.50 | 107.00 | 107.00 | -2.73% | 238,190 |
| Jun 20, 2025 | 110.00 | 112.50 | 108.78 | 110.00 | 110.00 | -0.90% | 219,729 |
| Jun 19, 2025 | 109.50 | 113.00 | 109.50 | 111.00 | 111.00 | -1.33% | 196,406 |
| Jun 18, 2025 | 107.00 | 113.00 | 107.00 | 112.50 | 112.50 | 5.14% | 214,655 |