Beeks Financial Cloud Group plc (AIM:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 260.00
+11.00 (4.42%)
Oct 31, 2025, 4:35 PM GMT+1
AIM:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4.42% | 46,732 |
| Oct 30, 2025 | 257.50 | 260.00 | 249.00 | 249.00 | 249.00 | -3.49% | 44,833 |
| Oct 29, 2025 | 245.00 | 260.00 | 242.50 | 258.00 | 258.00 | 5.31% | 92,392 |
| Oct 28, 2025 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | -0.81% | 49,506 |
| Oct 27, 2025 | 247.50 | 255.00 | 240.00 | 247.00 | 247.00 | -0.20% | 62,600 |
| Oct 24, 2025 | 245.00 | 252.00 | 240.00 | 247.50 | 247.50 | 3.13% | 42,372 |
| Oct 23, 2025 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.04% | 124,621 |
| Oct 22, 2025 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | -3.92% | 83,733 |
| Oct 21, 2025 | 247.50 | 255.00 | 240.00 | 255.00 | 255.00 | 2.41% | 55,121 |
| Oct 20, 2025 | 268.50 | 270.00 | 240.00 | 249.00 | 249.00 | -7.26% | 706,973 |
| Oct 17, 2025 | 263.50 | 272.00 | 262.00 | 268.50 | 268.50 | 2.48% | 603,420 |
| Oct 16, 2025 | 234.50 | 265.00 | 230.00 | 262.00 | 262.00 | 11.49% | 466,395 |
| Oct 15, 2025 | 225.00 | 239.00 | 220.00 | 235.00 | 235.00 | 4.44% | 116,172 |
| Oct 14, 2025 | 228.50 | 232.00 | 220.00 | 225.00 | 225.00 | -1.53% | 207,704 |
| Oct 13, 2025 | 220.50 | 232.00 | 216.00 | 228.50 | 228.50 | 3.63% | 240,628 |
| Oct 10, 2025 | 220.00 | 227.00 | 217.00 | 220.50 | 220.50 | 0.23% | 415,260 |
| Oct 9, 2025 | 217.00 | 225.00 | 212.00 | 220.00 | 220.00 | 1.38% | 105,936 |
| Oct 8, 2025 | 203.50 | 222.00 | 200.00 | 217.00 | 217.00 | 6.90% | 313,914 |
| Oct 7, 2025 | 205.00 | 210.00 | 200.00 | 203.00 | 203.00 | - | 233,071 |
| Oct 6, 2025 | 222.50 | 225.00 | 192.00 | 203.00 | 203.00 | -7.73% | 937,517 |
| Oct 3, 2025 | 226.00 | 227.00 | 215.00 | 220.00 | 220.00 | -3.08% | 129,770 |
| Oct 2, 2025 | 217.00 | 227.00 | 213.00 | 227.00 | 227.00 | 4.61% | 215,051 |
| Oct 1, 2025 | 220.00 | 224.00 | 211.00 | 217.00 | 217.00 | -1.36% | 261,029 |
| Sep 30, 2025 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 1.85% | 427,019 |
| Sep 29, 2025 | 210.50 | 220.00 | 207.63 | 216.00 | 216.00 | 2.61% | 52,780 |
| Sep 26, 2025 | 209.50 | 214.00 | 205.00 | 210.50 | 210.50 | 0.48% | 48,327 |
| Sep 25, 2025 | 209.50 | 214.00 | 205.00 | 209.50 | 209.50 | - | 17,900 |
| Sep 24, 2025 | 209.50 | 213.98 | 205.00 | 209.50 | 209.50 | - | 51,250 |
| Sep 23, 2025 | 214.00 | 215.77 | 205.00 | 209.50 | 209.50 | -2.10% | 75,218 |
| Sep 22, 2025 | 199.00 | 220.00 | 196.00 | 214.00 | 214.00 | 10.31% | 350,294 |
| Sep 19, 2025 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | -1.52% | 67,253 |
| Sep 18, 2025 | 197.50 | 200.00 | 190.00 | 197.00 | 197.00 | 0.51% | 154,516 |
| Sep 17, 2025 | 197.50 | 200.00 | 195.00 | 196.00 | 196.00 | -0.76% | 161,373 |
| Sep 16, 2025 | 196.75 | 203.00 | 195.00 | 197.50 | 197.50 | 0.77% | 108,984 |
| Sep 15, 2025 | 199.00 | 203.00 | 195.00 | 196.00 | 196.00 | -2.97% | 48,518 |
| Sep 12, 2025 | 204.00 | 208.00 | 195.00 | 202.00 | 202.00 | -1.94% | 161,890 |
| Sep 11, 2025 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | - | 134,664 |
| Sep 10, 2025 | 208.50 | 212.00 | 201.50 | 206.00 | 206.00 | -0.96% | 144,783 |
| Sep 9, 2025 | 208.50 | 212.00 | 205.00 | 208.00 | 208.00 | -0.95% | 45,825 |
| Sep 8, 2025 | 214.69 | 218.00 | 205.00 | 210.00 | 210.00 | -2.55% | 157,727 |
| Sep 5, 2025 | 217.50 | 220.00 | 213.00 | 215.50 | 215.50 | -0.92% | 85,277 |
| Sep 4, 2025 | 219.80 | 225.00 | 215.00 | 217.50 | 217.50 | 2.11% | 224,853 |
| Sep 3, 2025 | 216.00 | 220.00 | 210.00 | 213.00 | 213.00 | -1.39% | 193,177 |
| Sep 2, 2025 | 219.70 | 220.00 | 212.26 | 216.00 | 216.00 | -0.46% | 132,680 |
| Sep 1, 2025 | 220.00 | 220.00 | 212.70 | 217.00 | 217.00 | -0.23% | 120,654 |
| Aug 29, 2025 | 215.94 | 220.00 | 210.00 | 217.50 | 217.50 | 2.11% | 34,153 |
| Aug 28, 2025 | 215.85 | 216.00 | 210.00 | 213.00 | 213.00 | -1.39% | 96,805 |
| Aug 27, 2025 | 214.00 | 222.00 | 210.27 | 216.00 | 216.00 | 1.89% | 137,658 |
| Aug 26, 2025 | 209.70 | 214.00 | 207.00 | 212.00 | 212.00 | 2.17% | 95,907 |
| Aug 22, 2025 | 207.00 | 210.00 | 204.50 | 207.50 | 207.50 | -0.24% | 57,555 |