Beeks Financial Cloud Group plc (AIM:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 217.50
-4.00 (-1.81%)
Aug 14, 2026, 3:37 PM GMT
AIM:BKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 218.00 | 225.00 | 215.00 | 217.50 | 217.50 | -1.81% | 40,451 |
| Aug 13, 2026 | 225.00 | 221.00 | 221.00 | 221.50 | 221.50 | 0.23% | 62,675 |
| Aug 12, 2026 | 219.00 | 221.00 | 221.00 | 221.00 | 221.00 | 2.79% | 339,711 |
| Aug 11, 2026 | 215.00 | 217.00 | 212.50 | 215.00 | 215.00 | - | 49,581 |
| Aug 10, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 337,156 |
| Aug 7, 2026 | 213.50 | 220.00 | 210.00 | 215.00 | 215.00 | 0.70% | 69,268 |
| Aug 6, 2026 | 210.00 | 220.00 | 207.00 | 213.50 | 213.50 | 1.67% | 29,165 |
| Aug 5, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 36,321 |
| Aug 4, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 170,096 |
| Aug 3, 2026 | 210.00 | 212.00 | 205.00 | 210.00 | 210.00 | - | 17,303 |
| Jul 31, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 3.96% | 77,787 |
| Jul 30, 2026 | 210.00 | 215.00 | 202.00 | 202.00 | 202.00 | -3.81% | 82,732 |
| Jul 29, 2026 | 208.50 | 220.00 | 205.00 | 210.00 | 210.00 | 0.72% | 537,175 |
| Jul 28, 2026 | 207.60 | 212.00 | 210.00 | 208.50 | 208.50 | 0.48% | 280,731 |
| Jul 27, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | -1.19% | 79,998 |
| Jul 24, 2026 | 207.50 | 210.00 | 205.00 | 210.00 | 210.00 | 1.20% | 20,052 |
| Jul 23, 2026 | 210.00 | 212.00 | 205.00 | 207.50 | 207.50 | -0.48% | 116,596 |
| Jul 22, 2026 | 215.00 | 220.00 | 207.55 | 208.50 | 208.50 | -4.14% | 322,234 |
| Jul 21, 2026 | 195.00 | 220.00 | 190.00 | 217.50 | 217.50 | 11.54% | 241,133 |
| Jul 20, 2026 | 200.00 | 205.00 | 190.00 | 195.00 | 195.00 | -2.50% | 137,194 |
| Jul 17, 2026 | 197.50 | 205.00 | 195.00 | 200.00 | 200.00 | 1.27% | 112,608 |
| Jul 16, 2026 | 195.00 | 200.00 | 190.00 | 197.50 | 197.50 | -1.74% | 86,672 |
| Jul 15, 2026 | 217.50 | 225.00 | 191.75 | 201.00 | 201.00 | -6.51% | 158,916 |
| Jul 14, 2026 | 215.00 | 220.00 | 212.75 | 215.00 | 215.00 | - | 39,718 |
| Jul 13, 2026 | 218.00 | 220.00 | 210.11 | 215.00 | 215.00 | - | 58,718 |
| Jul 10, 2026 | 210.00 | 220.00 | 205.00 | 215.00 | 215.00 | 2.38% | 60,428 |
| Jul 9, 2026 | 205.00 | 215.00 | 200.00 | 210.00 | 210.00 | 1.45% | 58,826 |
| Jul 8, 2026 | 205.00 | 210.00 | 200.10 | 207.00 | 207.00 | 0.98% | 43,183 |
| Jul 7, 2026 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 79,140 |
| Jul 6, 2026 | 202.50 | 210.00 | 198.45 | 205.00 | 205.00 | 5.13% | 53,180 |
| Jul 3, 2026 | 202.50 | 210.00 | 195.00 | 195.00 | 195.00 | - | 41,466 |
| Jul 2, 2026 | 202.50 | 210.00 | 195.00 | 195.00 | 195.00 | -2.50% | 32,299 |
| Jul 1, 2026 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.44% | 44,796 |
| Jun 30, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 35,726 |
| Jun 29, 2026 | 207.50 | 210.00 | 201.11 | 205.00 | 205.00 | -1.20% | 48,391 |
| Jun 26, 2026 | 207.50 | 216.61 | 205.00 | 207.50 | 207.50 | 0.24% | 104,584 |
| Jun 25, 2026 | 207.50 | 210.00 | 205.00 | 207.00 | 207.00 | -0.24% | 38,747 |
| Jun 24, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | -1.19% | 68,279 |
| Jun 23, 2026 | 215.00 | 219.98 | 205.25 | 210.00 | 210.00 | -2.33% | 111,781 |
| Jun 22, 2026 | 200.00 | 220.00 | 200.00 | 215.00 | 215.00 | 7.50% | 416,286 |
| Jun 19, 2026 | 200.00 | 217.69 | 195.00 | 200.00 | 200.00 | -2.44% | 107,785 |
| Jun 18, 2026 | 207.50 | 210.00 | 195.00 | 205.00 | 205.00 | -1.91% | 106,179 |
| Jun 17, 2026 | 215.00 | 220.00 | 205.00 | 209.00 | 209.00 | 0.48% | 160,473 |
| Jun 16, 2026 | 211.00 | 220.00 | 208.00 | 208.00 | 208.00 | -1.42% | 218,269 |
| Jun 15, 2026 | 210.00 | 225.00 | 205.00 | 211.00 | 211.00 | 5.50% | 385,964 |
| Jun 12, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 96,677 |
| Jun 11, 2026 | 210.00 | 215.00 | 195.15 | 200.00 | 200.00 | -3.38% | 151,907 |
| Jun 10, 2026 | 197.50 | 220.00 | 195.00 | 207.00 | 207.00 | 8.38% | 280,367 |
| Jun 9, 2026 | 188.50 | 202.00 | 187.00 | 191.00 | 191.00 | 1.33% | 231,905 |
| Jun 8, 2026 | 166.30 | 184.00 | 184.00 | 188.50 | 188.50 | 16.00% | 437,751 |