Beeks Financial Cloud Group plc (LON:BKS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
229.50
-2.50 (-1.09%)
Aug 1, 2025, 4:35 PM BST

LON:BKS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025227.75233.00226.25229.50229.50-138,176
Jul 31, 2025230.80235.00226.00229.50229.50-0.43%67,028
Jul 30, 2025228.25235.00226.00230.50230.50-44,198
Jul 29, 2025230.50235.00226.00230.50230.50-56,265
Jul 28, 2025226.50235.00226.00230.50230.50-32,569
Jul 25, 2025226.45236.00224.90230.50230.501.99%112,170
Jul 24, 2025223.00230.00217.00226.00226.000.89%81,215
Jul 23, 2025217.45224.00215.00224.00224.002.99%39,312
Jul 22, 2025218.45223.00215.00217.50217.50-30,837
Jul 21, 2025220.00220.00215.00217.50217.50-45,030
Jul 18, 2025223.00223.00215.00217.50217.50-0.91%50,085
Jul 17, 2025211.25223.00206.00219.50219.505.02%144,272
Jul 16, 2025209.75210.00204.00209.00209.000.97%88,773
Jul 15, 2025202.43210.00198.00207.00207.002.73%159,409
Jul 14, 2025216.00220.00194.00201.50201.50-4.95%479,756
Jul 11, 2025217.85220.00208.50212.00212.00-5.36%81,461
Jul 10, 2025225.00225.00215.00224.00224.00-2.18%57,232
Jul 9, 2025224.63233.00216.26229.00229.001.33%112,256
Jul 8, 2025228.40229.70222.10226.00226.00-52,040
Jul 7, 2025217.25229.90216.00226.00226.003.67%124,916
Jul 4, 2025214.53220.00212.00218.00218.001.40%43,492
Jul 3, 2025222.00224.00212.00215.00215.00-1.83%72,427
Jul 2, 2025221.00224.55216.00219.00219.00-4.37%90,905
Jul 1, 2025224.50232.00216.00229.00229.000.44%67,244
Jun 30, 2025226.08234.00224.00228.00228.00-0.87%24,048
Jun 27, 2025234.50236.00228.00230.00230.00-1.71%33,045
Jun 26, 2025236.00236.00232.00234.00234.000.43%304,156
Jun 25, 2025225.00236.00221.00233.00233.004.48%1,527,941
Jun 24, 2025239.00245.00222.00223.00223.00-7.28%112,317
Jun 23, 2025243.75245.00236.00240.50240.500.21%89,590
Jun 20, 2025228.00244.00226.00240.00240.004.35%101,225
Jun 19, 2025236.95238.00228.00230.00230.00-1.71%152,352
Jun 18, 2025224.00238.00222.00234.00234.004.46%164,103
Jun 17, 2025220.95228.00216.00224.00224.001.59%114,787
Jun 16, 2025216.55224.50215.00220.50220.501.38%79,048
Jun 13, 2025218.70225.00214.60217.50217.50-1.14%396,439
Jun 12, 2025213.15225.00212.00220.00220.003.04%371,610
Jun 11, 2025215.00215.00210.00213.50213.500.47%142,744
Jun 10, 2025205.27215.00203.60212.50212.503.16%106,425
Jun 9, 2025212.00212.00202.00206.00206.00-1.67%45,041
Jun 6, 2025206.30212.00202.00209.50209.502.20%87,473
Jun 5, 2025203.00207.40200.00205.00205.001.49%118,594
Jun 4, 2025198.00205.00196.00202.00202.001.51%164,058
Jun 3, 2025206.50208.00194.40199.00199.00-2.93%165,366
Jun 2, 2025209.20214.00202.27205.00205.00-2.84%92,739
May 30, 2025201.01214.00200.00211.00211.004.20%197,710
May 29, 2025203.00209.81196.55202.50202.50-0.74%466,962
May 28, 2025215.00215.00202.00204.00204.00-2.86%257,449
May 27, 2025211.00220.00206.67210.00210.00-1.87%431,950
May 23, 2025213.50222.00210.00214.00214.000.23%411,828