Begbies Traynor Group plc (AIM:BEG)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
+0.50 (0.45%)
Oct 31, 2025, 4:35 PM GMT+1
Begbies Traynor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 112.50 | 114.11 | 111.00 | 112.00 | 112.00 | - | 298,880 |
| Oct 30, 2025 | 111.00 | 112.50 | 109.50 | 112.00 | 112.00 | 2.28% | 457,715 |
| Oct 29, 2025 | 107.50 | 111.00 | 107.50 | 109.50 | 109.50 | -0.45% | 363,730 |
| Oct 28, 2025 | 108.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 188,934 |
| Oct 27, 2025 | 109.07 | 111.00 | 107.00 | 109.00 | 109.00 | -1.36% | 207,323 |
| Oct 24, 2025 | 111.00 | 111.50 | 108.00 | 110.50 | 110.50 | 0.45% | 269,881 |
| Oct 23, 2025 | 108.32 | 112.50 | 106.00 | 110.00 | 110.00 | 1.85% | 364,453 |
| Oct 22, 2025 | 110.00 | 110.50 | 105.24 | 108.00 | 108.00 | 0.47% | 283,851 |
| Oct 21, 2025 | 109.50 | 112.00 | 107.50 | 107.50 | 107.50 | -2.27% | 250,892 |
| Oct 20, 2025 | 111.80 | 113.00 | 109.50 | 110.00 | 110.00 | -1.35% | 282,049 |
| Oct 17, 2025 | 111.50 | 113.50 | 109.25 | 111.50 | 111.50 | -0.89% | 231,886 |
| Oct 16, 2025 | 114.00 | 114.00 | 111.00 | 112.50 | 112.50 | 0.45% | 347,971 |
| Oct 15, 2025 | 111.88 | 115.00 | 110.36 | 112.00 | 112.00 | - | 309,712 |
| Oct 14, 2025 | 112.46 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 145,477 |
| Oct 13, 2025 | 112.36 | 115.50 | 112.00 | 114.00 | 114.00 | 1.33% | 154,204 |
| Oct 10, 2025 | 114.20 | 116.31 | 112.50 | 112.50 | 112.50 | -2.60% | 221,867 |
| Oct 9, 2025 | 115.00 | 119.00 | 113.00 | 115.50 | 115.50 | -0.43% | 221,807 |
| Oct 8, 2025 | 117.36 | 119.00 | 115.00 | 116.00 | 113.10 | -0.85% | 214,588 |
| Oct 7, 2025 | 116.00 | 118.50 | 114.50 | 117.00 | 114.08 | 0.86% | 203,149 |
| Oct 6, 2025 | 120.00 | 120.00 | 115.85 | 116.00 | 113.10 | -2.11% | 224,935 |
| Oct 3, 2025 | 119.50 | 119.50 | 116.00 | 118.50 | 115.54 | -0.42% | 110,199 |
| Oct 2, 2025 | 118.84 | 119.50 | 117.50 | 119.00 | 116.03 | - | 159,932 |
| Oct 1, 2025 | 119.00 | 119.00 | 115.50 | 119.00 | 116.03 | 2.59% | 239,812 |
| Sep 30, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 113.10 | - | 252,050 |
| Sep 29, 2025 | 117.00 | 117.68 | 114.50 | 116.00 | 113.10 | 0.43% | 157,854 |
| Sep 26, 2025 | 115.00 | 117.50 | 114.50 | 115.50 | 112.61 | 0.43% | 173,529 |
| Sep 25, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 112.13 | -1.29% | 1,191,449 |
| Sep 24, 2025 | 119.00 | 119.50 | 116.00 | 116.50 | 113.59 | -1.27% | 1,404,277 |
| Sep 23, 2025 | 119.40 | 123.00 | 118.00 | 118.00 | 115.05 | -1.67% | 148,939 |
| Sep 22, 2025 | 121.85 | 123.00 | 119.50 | 120.00 | 117.00 | -1.64% | 641,439 |
| Sep 19, 2025 | 121.67 | 122.50 | 119.50 | 122.00 | 118.95 | -0.41% | 3,582,311 |
| Sep 18, 2025 | 124.00 | 124.00 | 119.50 | 122.50 | 119.44 | 0.41% | 220,224 |
| Sep 17, 2025 | 120.00 | 124.46 | 120.00 | 122.00 | 118.95 | -0.41% | 497,634 |
| Sep 16, 2025 | 122.00 | 123.00 | 121.00 | 122.50 | 119.44 | 0.82% | 200,214 |
| Sep 15, 2025 | 122.00 | 124.00 | 121.40 | 121.50 | 118.46 | -0.82% | 87,976 |
| Sep 12, 2025 | 120.00 | 123.00 | 117.50 | 122.50 | 119.44 | 2.94% | 262,818 |
| Sep 11, 2025 | 120.00 | 120.00 | 116.00 | 119.00 | 116.03 | 0.85% | 130,190 |
| Sep 10, 2025 | 119.50 | 119.68 | 116.50 | 118.00 | 115.05 | 0.85% | 279,748 |
| Sep 9, 2025 | 116.00 | 119.00 | 114.50 | 117.00 | 114.08 | - | 121,235 |
| Sep 8, 2025 | 115.50 | 117.50 | 114.00 | 117.00 | 114.08 | 0.43% | 91,738 |
| Sep 5, 2025 | 115.00 | 117.50 | 114.00 | 116.50 | 113.59 | -0.85% | 174,497 |
| Sep 4, 2025 | 116.50 | 119.50 | 116.50 | 117.50 | 114.56 | -0.42% | 132,000 |
| Sep 3, 2025 | 116.50 | 120.00 | 116.50 | 118.00 | 115.05 | -1.26% | 233,917 |
| Sep 2, 2025 | 118.50 | 119.50 | 118.00 | 119.50 | 116.51 | 2.14% | 331,111 |
| Sep 1, 2025 | 120.38 | 122.00 | 115.50 | 117.00 | 114.08 | -1.68% | 586,571 |
| Aug 29, 2025 | 121.50 | 123.50 | 118.00 | 119.00 | 116.03 | - | 360,773 |
| Aug 28, 2025 | 120.00 | 121.50 | 117.00 | 119.00 | 116.03 | 0.42% | 133,128 |
| Aug 27, 2025 | 118.50 | 122.00 | 117.85 | 118.50 | 115.54 | -1.25% | 105,040 |
| Aug 26, 2025 | 122.00 | 122.00 | 117.50 | 120.00 | 117.00 | -0.41% | 297,674 |
| Aug 22, 2025 | 118.00 | 121.75 | 117.00 | 120.50 | 117.49 | 2.12% | 327,949 |