Beeks Financial Cloud Group plc (AIM:BKS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 200.50
-4.50 (-2.20%)
Nov 4, 2026, 4:06 PM GMT
AIM:BKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 202.10 | 215.00 | 200.00 | 200.50 | 200.50 | -2.20% | 171,125 |
| Nov 3, 2026 | 197.50 | 208.50 | 195.00 | 205.00 | 205.00 | 2.50% | 234,276 |
| Nov 2, 2026 | 192.50 | 201.80 | 190.00 | 200.00 | 200.00 | 3.90% | 184,012 |
| Oct 30, 2026 | 186.00 | 195.00 | 182.00 | 192.50 | 192.50 | 3.49% | 63,216 |
| Oct 29, 2026 | 183.50 | 190.00 | 182.00 | 186.00 | 186.00 | 1.36% | 43,364 |
| Oct 28, 2026 | 186.00 | 187.90 | 182.00 | 183.50 | 183.50 | -1.34% | 71,890 |
| Oct 27, 2026 | 188.50 | 190.00 | 182.00 | 186.00 | 186.00 | -1.33% | 38,620 |
| Oct 26, 2026 | 186.00 | 195.00 | 182.00 | 188.50 | 188.50 | 1.34% | 59,868 |
| Oct 23, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | - | 114,598 |
| Oct 22, 2026 | 190.00 | 200.00 | 183.00 | 186.00 | 186.00 | -2.11% | 228,319 |
| Oct 21, 2026 | 180.00 | 195.00 | 175.00 | 190.00 | 190.00 | 5.56% | 157,848 |
| Oct 20, 2026 | 176.50 | 185.00 | 173.00 | 180.00 | 180.00 | 1.98% | 185,124 |
| Oct 19, 2026 | 177.50 | 190.00 | 170.00 | 176.50 | 176.50 | 0.86% | 396,566 |
| Oct 16, 2026 | 185.00 | 185.00 | 170.00 | 175.00 | 175.00 | -2.78% | 82,544 |
| Oct 15, 2026 | 183.00 | 188.00 | 178.50 | 180.00 | 180.00 | -2.17% | 59,401 |
| Oct 14, 2026 | 177.50 | 185.00 | 178.00 | 184.00 | 184.00 | 3.37% | 84,486 |
| Oct 13, 2026 | 183.50 | 178.00 | 178.00 | 178.00 | 178.00 | -2.47% | 60,657 |
| Oct 12, 2026 | 181.93 | 185.00 | 180.00 | 182.50 | 182.50 | - | 42,027 |
| Oct 9, 2026 | 183.65 | 185.00 | 180.00 | 182.50 | 182.50 | 0.27% | 42,055 |
| Oct 8, 2026 | 186.80 | 182.00 | 182.00 | 182.00 | 182.00 | -3.45% | 70,803 |
| Oct 7, 2026 | 183.50 | 190.00 | 180.00 | 188.50 | 188.50 | 2.72% | 34,439 |
| Oct 6, 2026 | 192.50 | 195.00 | 182.00 | 183.50 | 183.50 | -4.68% | 144,390 |
| Oct 5, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 200,898 |
| Oct 2, 2026 | 202.50 | 205.00 | 190.00 | 192.50 | 192.50 | -4.94% | 86,586 |
| Oct 1, 2026 | 205.09 | 201.00 | 201.00 | 202.50 | 202.50 | - | 50,902 |
| Sep 30, 2026 | 207.50 | 210.00 | 200.00 | 202.50 | 202.50 | -2.41% | 37,016 |
| Sep 29, 2026 | 205.00 | 205.00 | 205.00 | 207.50 | 207.50 | - | 20,210 |
| Sep 28, 2026 | 211.00 | 215.00 | 205.00 | 207.50 | 207.50 | -1.19% | 37,855 |
| Sep 25, 2026 | 215.00 | 215.00 | 205.00 | 210.00 | 210.00 | -1.64% | 56,930 |
| Sep 24, 2026 | 212.00 | 215.00 | 212.00 | 213.50 | 213.50 | - | 73,514 |
| Sep 23, 2026 | 212.55 | 218.00 | 212.00 | 213.50 | 213.50 | -0.70% | 15,678 |
| Sep 22, 2026 | 218.00 | 218.00 | 212.00 | 215.00 | 215.00 | - | 30,211 |
| Sep 21, 2026 | 220.00 | 220.00 | 212.00 | 215.00 | 215.00 | -1.15% | 113,397 |
| Sep 18, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 36,636 |
| Sep 17, 2026 | 225.00 | 225.00 | 215.00 | 217.50 | 217.50 | -1.14% | 108,833 |
| Sep 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 35,519 |
| Sep 15, 2026 | 222.33 | 230.00 | 219.75 | 225.00 | 225.00 | - | 223,476 |
| Sep 14, 2026 | 220.00 | 227.00 | 227.00 | 225.00 | 225.00 | 1.12% | 114,675 |
| Sep 11, 2026 | 220.00 | 225.00 | 215.00 | 222.50 | 222.50 | 1.14% | 258,916 |
| Sep 10, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 46,798 |
| Sep 9, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 34,091 |
| Sep 8, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 20,686 |
| Sep 7, 2026 | 220.00 | 225.00 | 216.00 | 220.00 | 220.00 | - | 43,598 |
| Sep 4, 2026 | 220.00 | 223.50 | 215.00 | 220.00 | 220.00 | - | 392,801 |
| Sep 3, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 30,538 |
| Sep 2, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | -0.45% | 53,360 |
| Sep 1, 2026 | 220.00 | 230.00 | 215.60 | 221.00 | 221.00 | 1.38% | 279,457 |
| Aug 28, 2026 | 218.00 | 224.00 | 214.30 | 218.00 | 218.00 | - | 110,758 |
| Aug 27, 2026 | 219.00 | 224.00 | 212.00 | 218.00 | 218.00 | 0.93% | 28,775 |
| Aug 26, 2026 | 219.50 | 225.00 | 214.00 | 216.00 | 216.00 | -1.59% | 70,951 |