Beeks Financial Cloud Group plc (AIM:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 210.00
+2.50 (1.20%)
Jul 24, 2026, 4:35 PM GMT
AIM:BKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 160.00 | 165.00 | 155.30 | 162.50 | 162.50 | 0.31% | 76,575 |
| Jun 4, 2026 | 158.50 | 165.00 | 155.00 | 162.00 | 162.00 | 2.21% | 246,709 |
| Jun 3, 2026 | 155.00 | 162.00 | 152.50 | 158.50 | 158.50 | 2.26% | 167,314 |
| Jun 2, 2026 | 151.50 | 158.00 | 148.35 | 155.00 | 155.00 | 2.31% | 134,854 |
| Jun 1, 2026 | 140.00 | 155.00 | 140.00 | 151.50 | 151.50 | - | 50,349 |
| May 29, 2026 | 149.00 | 155.00 | 146.00 | 151.50 | 151.50 | 1.00% | 171,342 |
| May 28, 2026 | 152.50 | 155.00 | 145.50 | 150.00 | 150.00 | -1.64% | 179,113 |
| May 27, 2026 | 151.50 | 147.00 | 147.00 | 152.50 | 152.50 | -0.97% | 172,268 |
| May 26, 2026 | 155.00 | 158.00 | 150.00 | 154.00 | 154.00 | -0.65% | 90,958 |
| May 22, 2026 | 152.50 | 158.00 | 152.00 | 155.00 | 155.00 | 1.97% | 80,859 |
| May 21, 2026 | 153.50 | 155.00 | 150.00 | 152.00 | 152.00 | -0.65% | 112,754 |
| May 20, 2026 | 157.50 | 160.00 | 152.00 | 153.00 | 153.00 | -2.24% | 94,565 |
| May 19, 2026 | 157.50 | 160.00 | 155.00 | 156.50 | 156.50 | -0.63% | 24,771 |
| May 18, 2026 | 152.50 | 160.00 | 150.00 | 157.50 | 157.50 | 2.27% | 66,507 |
| May 15, 2026 | 161.00 | 162.00 | 147.00 | 154.00 | 154.00 | -4.35% | 315,121 |