Beeks Financial Cloud Group plc (AIM:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 220.00
0.00 (0.00%)
Sep 4, 2026, 5:07 PM GMT
AIM:BKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 220.00 | 223.45 | 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 | 216.56 | 225.00 | 215.00 | 220.00 | 220.00 | -0.45% | 53,360 |
| Sep 1, 2026 | 220.00 | 230.00 | 215.55 | 221.00 | 221.00 | 1.38% | 279,457 |
| Aug 28, 2026 | 214.30 | 224.00 | 214.30 | 218.00 | 218.00 | - | 32,233 |
| 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 |
| Aug 25, 2026 | 219.50 | 225.00 | 214.00 | 219.50 | 219.50 | - | 476,762 |
| Aug 24, 2026 | 219.50 | 225.00 | 214.30 | 219.50 | 219.50 | -2.44% | 120,082 |
| Aug 21, 2026 | 217.00 | 225.00 | 214.00 | 225.00 | 225.00 | 4.65% | 89,961 |
| Aug 20, 2026 | 215.00 | 220.00 | 212.00 | 215.00 | 215.00 | - | 65,668 |
| Aug 19, 2026 | 214.00 | 216.00 | 212.00 | 215.00 | 215.00 | 0.47% | 185,940 |
| Aug 18, 2026 | 217.50 | 218.00 | 210.00 | 214.00 | 214.00 | -1.61% | 125,825 |
| Aug 17, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 56,230 |
| Aug 14, 2026 | 221.50 | 225.00 | 215.00 | 217.50 | 217.50 | -1.81% | 40,451 |
| Aug 13, 2026 | 221.50 | 225.00 | 218.00 | 221.50 | 221.50 | 0.23% | 62,675 |
| Aug 12, 2026 | 215.00 | 225.00 | 210.00 | 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 | 209.80 | 215.00 | 215.00 | 0.70% | 124,268 |
| 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 | 207.50 | 214.30 | 205.00 | 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 | 208.50 | 212.00 | 205.00 | 207.50 | 207.50 | -0.48% | 116,598 |
| Jul 22, 2026 | 217.50 | 220.00 | 207.60 | 208.50 | 208.50 | -4.14% | 322,234 |
| Jul 21, 2026 | 195.00 | 220.00 | 190.00 | 217.50 | 217.50 | 11.54% | 290,944 |
| 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 | 191.80 | 201.00 | 201.00 | -6.51% | 158,916 |
| Jul 14, 2026 | 215.00 | 220.00 | 212.80 | 215.00 | 215.00 | - | 39,718 |
| Jul 13, 2026 | 215.00 | 220.00 | 210.10 | 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 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 79,140 |
| Jul 6, 2026 | 202.50 | 210.00 | 198.50 | 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 | 201.10 | 205.00 | 205.00 | -1.20% | 48,391 |
| Jun 26, 2026 | 207.50 | 216.60 | 205.00 | 207.50 | 207.50 | 0.24% | 104,584 |