Beeks Financial Cloud Group plc (AIM:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 168.00
-1.00 (-0.59%)
At close: Mar 25, 2026
AIM:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 169.00 | 176.00 | 164.00 | 168.00 | 168.00 | -0.59% | 134,480 |
| Mar 24, 2026 | 169.00 | 172.00 | 166.00 | 169.00 | 169.00 | - | 61,906 |
| Mar 23, 2026 | 167.50 | 172.00 | 160.00 | 169.00 | 169.00 | -0.29% | 174,977 |
| Mar 20, 2026 | 168.37 | 174.00 | 167.50 | 169.50 | 169.50 | -0.59% | 901,321 |
| Mar 19, 2026 | 172.00 | 174.00 | 166.00 | 170.50 | 170.50 | -0.87% | 790,665 |
| Mar 18, 2026 | 173.50 | 175.00 | 168.56 | 172.00 | 172.00 | -0.86% | 186,824 |
| Mar 17, 2026 | 168.00 | 176.00 | 166.00 | 173.50 | 173.50 | 3.27% | 545,286 |
| Mar 16, 2026 | 186.00 | 190.00 | 165.00 | 168.00 | 168.00 | -11.58% | 1,057,710 |
| Mar 13, 2026 | 196.00 | 198.00 | 186.00 | 190.00 | 190.00 | -3.06% | 325,869 |
| Mar 12, 2026 | 205.00 | 210.00 | 192.00 | 196.00 | 196.00 | -4.39% | 186,594 |
| Mar 11, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 70,925 |
| Mar 10, 2026 | 200.00 | 205.00 | 198.75 | 205.00 | 205.00 | 2.50% | 118,032 |
| Mar 9, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.96% | 230,979 |
| Mar 6, 2026 | 205.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.49% | 32,786 |
| Mar 5, 2026 | 205.00 | 208.00 | 202.20 | 205.00 | 205.00 | - | 18,659 |
| Mar 4, 2026 | 201.50 | 208.00 | 198.00 | 205.00 | 205.00 | 2.50% | 63,163 |
| Mar 3, 2026 | 207.50 | 210.00 | 195.07 | 200.00 | 200.00 | -3.61% | 128,409 |
| Mar 2, 2026 | 212.50 | 215.00 | 205.00 | 207.50 | 207.50 | -2.35% | 70,491 |
| Feb 27, 2026 | 216.50 | 218.00 | 210.00 | 212.50 | 212.50 | -1.85% | 175,004 |
| Feb 26, 2026 | 222.50 | 225.00 | 213.22 | 216.50 | 216.50 | -2.70% | 315,355 |
| Feb 25, 2026 | 214.00 | 224.50 | 210.00 | 222.50 | 222.50 | 3.97% | 232,721 |
| Feb 24, 2026 | 202.50 | 217.33 | 200.00 | 214.00 | 214.00 | 5.68% | 287,146 |
| Feb 23, 2026 | 206.50 | 210.00 | 200.00 | 202.50 | 202.50 | -1.22% | 171,027 |
| Feb 20, 2026 | 215.00 | 220.00 | 202.25 | 205.00 | 205.00 | -4.65% | 145,127 |
| Feb 19, 2026 | 211.00 | 218.00 | 210.00 | 215.00 | 215.00 | 1.90% | 125,425 |
| Feb 18, 2026 | 214.00 | 218.00 | 207.50 | 211.00 | 211.00 | -2.09% | 100,433 |
| Feb 17, 2026 | 219.50 | 222.00 | 213.00 | 215.50 | 215.50 | -1.15% | 1,101,162 |
| Feb 16, 2026 | 233.00 | 237.90 | 205.53 | 218.00 | 218.00 | -4.39% | 573,829 |
| Feb 13, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 131,391 |
| Feb 12, 2026 | 226.00 | 230.00 | 225.50 | 228.00 | 228.00 | - | 153,769 |
| Feb 11, 2026 | 230.00 | 235.00 | 222.00 | 228.00 | 228.00 | -0.87% | 144,087 |
| Feb 10, 2026 | 236.00 | 240.00 | 225.00 | 230.00 | 230.00 | -2.54% | 193,623 |
| Feb 9, 2026 | 238.50 | 242.00 | 232.00 | 236.00 | 236.00 | -1.05% | 191,133 |
| Feb 6, 2026 | 243.50 | 247.00 | 235.00 | 238.50 | 238.50 | -2.05% | 426,300 |
| Feb 5, 2026 | 240.00 | 247.00 | 237.00 | 243.50 | 243.50 | 1.46% | 285,592 |
| Feb 4, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 30,480 |
| Feb 3, 2026 | 240.00 | 245.00 | 235.11 | 240.00 | 240.00 | -1.23% | 59,832 |
| Feb 2, 2026 | 237.50 | 245.00 | 235.00 | 243.00 | 243.00 | 2.32% | 89,554 |
| Jan 30, 2026 | 235.00 | 240.00 | 230.00 | 237.50 | 237.50 | 1.06% | 33,002 |
| Jan 29, 2026 | 231.00 | 245.00 | 227.00 | 235.00 | 235.00 | 1.73% | 715,267 |
| Jan 28, 2026 | 231.00 | 235.32 | 227.00 | 231.00 | 231.00 | - | 75,092 |
| Jan 27, 2026 | 229.50 | 235.14 | 227.00 | 231.00 | 231.00 | 0.65% | 53,228 |
| Jan 26, 2026 | 228.50 | 235.00 | 227.00 | 229.50 | 229.50 | -0.22% | 140,615 |
| Jan 23, 2026 | 221.00 | 230.00 | 217.83 | 230.00 | 230.00 | 4.78% | 178,121 |
| Jan 22, 2026 | 219.50 | 221.94 | 217.01 | 219.50 | 219.50 | - | 58,821 |
| Jan 21, 2026 | 218.50 | 222.00 | 217.00 | 219.50 | 219.50 | 0.69% | 60,352 |
| Jan 20, 2026 | 225.00 | 230.00 | 215.00 | 218.00 | 218.00 | -3.11% | 41,243 |
| Jan 19, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 27,420 |
| Jan 16, 2026 | 224.00 | 230.00 | 219.58 | 225.00 | 225.00 | 0.45% | 240,063 |
| Jan 15, 2026 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.82% | 146,839 |