Beeks Financial Cloud Group plc (AIM:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 152.25
-2.75 (-1.77%)
May 26, 2026, 3:59 PM GMT
AIM:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 168.50 | 170.00 | 160.00 | 161.00 | 161.00 | -4.17% | 221,178 |
| May 13, 2026 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | - | 132,002 |
| May 12, 2026 | 167.50 | 169.89 | 165.00 | 168.00 | 168.00 | 0.30% | 91,752 |
| May 11, 2026 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | - | 42,430 |
| May 8, 2026 | 168.44 | 172.00 | 165.15 | 167.50 | 167.50 | -0.30% | 76,113 |
| May 7, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 72,240 |
| May 6, 2026 | 167.50 | 174.00 | 165.00 | 168.00 | 168.00 | 0.30% | 274,066 |
| May 5, 2026 | 172.00 | 172.00 | 165.00 | 167.50 | 167.50 | -1.18% | 86,188 |
| May 1, 2026 | 172.50 | 175.00 | 168.00 | 169.50 | 169.50 | -0.29% | 47,052 |
| Apr 30, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.86% | 68,813 |
| Apr 29, 2026 | 169.00 | 180.00 | 168.00 | 175.00 | 175.00 | 2.94% | 130,068 |
| Apr 28, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 116,204 |
| Apr 27, 2026 | 171.00 | 173.86 | 168.00 | 170.00 | 170.00 | -0.58% | 191,149 |
| Apr 24, 2026 | 173.00 | 176.00 | 167.31 | 171.00 | 171.00 | -1.16% | 171,531 |
| Apr 23, 2026 | 173.00 | 178.00 | 168.00 | 173.00 | 173.00 | - | 85,298 |
| Apr 22, 2026 | 167.50 | 178.00 | 165.00 | 173.00 | 173.00 | 3.28% | 157,166 |
| Apr 21, 2026 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | -0.30% | 188,326 |
| Apr 20, 2026 | 170.50 | 171.00 | 165.07 | 168.00 | 168.00 | -1.75% | 94,427 |
| Apr 17, 2026 | 170.50 | 174.00 | 167.00 | 171.00 | 171.00 | 0.29% | 134,342 |
| Apr 16, 2026 | 171.00 | 174.00 | 165.00 | 170.50 | 170.50 | -0.29% | 86,721 |
| Apr 15, 2026 | 167.50 | 174.00 | 165.00 | 171.00 | 171.00 | 2.09% | 85,376 |
| Apr 14, 2026 | 169.50 | 174.00 | 165.00 | 167.50 | 167.50 | -4.56% | 74,219 |
| Apr 13, 2026 | 170.50 | 175.50 | 165.00 | 175.50 | 175.50 | 2.93% | 85,659 |
| Apr 10, 2026 | 172.50 | 175.00 | 168.50 | 170.50 | 170.50 | -4.21% | 65,734 |
| Apr 9, 2026 | 176.00 | 180.00 | 170.00 | 178.00 | 178.00 | 1.14% | 116,804 |
| Apr 8, 2026 | 169.00 | 180.00 | 166.00 | 176.00 | 176.00 | 6.02% | 150,964 |
| Apr 7, 2026 | 158.00 | 166.00 | 157.00 | 166.00 | 166.00 | 5.73% | 187,807 |
| Apr 2, 2026 | 157.50 | 160.00 | 151.50 | 157.00 | 157.00 | -0.95% | 58,242 |
| Apr 1, 2026 | 156.50 | 166.00 | 153.00 | 158.50 | 158.50 | 2.59% | 188,268 |
| Mar 31, 2026 | 160.00 | 159.00 | 154.50 | 154.50 | 154.50 | -1.90% | 140,523 |
| Mar 30, 2026 | 162.00 | 162.00 | 155.00 | 157.50 | 157.50 | -2.78% | 174,452 |
| Mar 27, 2026 | 168.00 | 162.00 | 161.00 | 162.00 | 162.00 | -2.11% | 272,537 |
| Mar 26, 2026 | 166.50 | 170.00 | 162.00 | 165.50 | 165.50 | -1.49% | 166,175 |
| Mar 25, 2026 | 169.00 | 176.00 | 164.00 | 168.00 | 168.00 | -0.59% | 134,480 |
| Mar 24, 2026 | 169.00 | 172.00 | 166.00 | 169.00 | 169.00 | - | 61,906 |
| Mar 23, 2026 | 167.50 | 172.00 | 160.00 | 169.00 | 169.00 | -0.29% | 174,977 |
| Mar 20, 2026 | 168.37 | 174.00 | 167.50 | 169.50 | 169.50 | -0.59% | 901,321 |
| Mar 19, 2026 | 172.00 | 174.00 | 166.00 | 170.50 | 170.50 | -0.87% | 790,665 |
| Mar 18, 2026 | 173.50 | 175.00 | 168.56 | 172.00 | 172.00 | -0.86% | 186,824 |
| Mar 17, 2026 | 168.00 | 176.00 | 166.00 | 173.50 | 173.50 | 3.27% | 545,286 |
| Mar 16, 2026 | 186.00 | 190.00 | 165.00 | 168.00 | 168.00 | -11.58% | 1,057,710 |
| Mar 13, 2026 | 196.00 | 198.00 | 186.00 | 190.00 | 190.00 | -3.06% | 325,869 |
| Mar 12, 2026 | 205.00 | 210.00 | 192.00 | 196.00 | 196.00 | -4.39% | 186,594 |
| Mar 11, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 70,925 |