Beeks Financial Cloud Group plc (AIM:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 200.00
-7.50 (-3.61%)
At close: Mar 3, 2026
AIM:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 205.55 | 210.00 | 205.00 | 210.00 | - | 1.20% | 7,000 |
| 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 | 220.00 | 225.00 | 213.22 | 216.50 | 216.50 | -2.70% | 194,733 |
| Feb 25, 2026 | 214.00 | 224.50 | 210.00 | 222.50 | 222.50 | 3.97% | 202,051 |
| Feb 24, 2026 | 202.27 | 214.00 | 214.00 | 214.00 | 214.00 | 5.68% | 189,148 |
| 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% | 120,425 |
| 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 | 225.50 | 235.00 | 222.00 | 228.00 | 228.00 | -0.87% | 144,085 |
| Feb 10, 2026 | 240.00 | 240.00 | 225.00 | 230.00 | 230.00 | -2.54% | 193,624 |
| 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 | 238.33 | 243.00 | 238.00 | 243.00 | 243.00 | 2.32% | 89,556 |
| 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 | 221.50 | 230.00 | 219.58 | 225.00 | 225.00 | 0.45% | 240,062 |
| Jan 15, 2026 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.82% | 146,839 |
| Jan 14, 2026 | 220.00 | 221.30 | 218.00 | 220.00 | 220.00 | - | 124,669 |
| Jan 13, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 77,261 |
| Jan 12, 2026 | 222.50 | 224.00 | 215.10 | 220.00 | 220.00 | -0.68% | 259,487 |
| Jan 9, 2026 | 223.50 | 225.00 | 220.00 | 221.50 | 221.50 | -0.89% | 75,594 |
| Jan 8, 2026 | 226.00 | 229.54 | 220.00 | 223.50 | 223.50 | -1.11% | 89,750 |
| Jan 7, 2026 | 224.00 | 230.00 | 221.00 | 226.00 | 226.00 | 0.89% | 41,160 |
| Jan 6, 2026 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | -2.61% | 67,245 |
| Jan 5, 2026 | 233.00 | 236.00 | 226.25 | 230.00 | 230.00 | -1.29% | 66,507 |
| Jan 2, 2026 | 233.00 | 235.93 | 230.00 | 233.00 | 233.00 | - | 78,609 |
| Dec 31, 2025 | 235.00 | 240.00 | 230.00 | 233.00 | 233.00 | -0.85% | 54,846 |
| Dec 30, 2025 | 232.50 | 240.00 | 228.70 | 235.00 | 235.00 | 1.08% | 24,751 |
| Dec 29, 2025 | 230.00 | 239.82 | 225.00 | 232.50 | 232.50 | 1.09% | 59,613 |
| Dec 24, 2025 | 230.00 | 235.00 | 228.40 | 230.00 | 230.00 | 4.55% | 33,131 |
| Dec 23, 2025 | 228.50 | 234.70 | 220.00 | 220.00 | 220.00 | -3.30% | 323,960 |
| Dec 22, 2025 | 231.30 | 233.00 | 225.00 | 227.50 | 227.50 | -1.73% | 176,188 |
| Dec 19, 2025 | 235.00 | 240.00 | 230.00 | 231.50 | 231.50 | -1.49% | 24,103 |