Beeks Financial Cloud Group plc (LON:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 216.00
-0.06 (-0.03%)
Aug 28, 2025, 4:20 PM BST
LON:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 214.00 | 222.00 | 210.27 | 216.00 | 216.00 | 1.89% | 137,656 |
| Aug 26, 2025 | 209.70 | 214.00 | 207.00 | 212.00 | 212.00 | 2.17% | 95,907 |
| Aug 22, 2025 | 207.00 | 210.00 | 204.50 | 207.50 | 207.50 | -0.24% | 57,555 |
| Aug 21, 2025 | 210.01 | 211.00 | 203.00 | 208.00 | 208.00 | -1.19% | 261,496 |
| Aug 20, 2025 | 215.01 | 216.00 | 210.00 | 210.50 | 210.50 | -2.32% | 73,700 |
| Aug 19, 2025 | 217.40 | 220.00 | 215.00 | 215.50 | 215.50 | -0.92% | 27,048 |
| Aug 18, 2025 | 219.11 | 222.00 | 215.00 | 217.50 | 217.50 | -1.14% | 103,993 |
| Aug 15, 2025 | 221.80 | 224.00 | 218.00 | 220.00 | 220.00 | -0.45% | 292,066 |
| Aug 14, 2025 | 227.00 | 227.00 | 220.00 | 221.00 | 221.00 | -2.21% | 226,283 |
| Aug 13, 2025 | 222.50 | 231.00 | 220.00 | 226.00 | 226.00 | 2.26% | 316,639 |
| Aug 12, 2025 | 220.00 | 223.00 | 215.00 | 221.00 | 221.00 | 1.14% | 270,541 |
| Aug 11, 2025 | 221.40 | 222.00 | 217.35 | 218.50 | 218.50 | -0.23% | 24,850 |
| Aug 8, 2025 | 220.00 | 220.00 | 213.00 | 219.00 | 219.00 | 0.69% | 62,418 |
| Aug 7, 2025 | 225.00 | 228.00 | 213.00 | 217.50 | 217.50 | -3.97% | 115,303 |
| Aug 6, 2025 | 227.00 | 230.00 | 225.00 | 226.50 | 226.50 | -0.44% | 49,765 |
| Aug 5, 2025 | 226.00 | 233.00 | 225.50 | 227.50 | 227.50 | -0.22% | 160,938 |
| Aug 4, 2025 | 229.40 | 233.00 | 226.00 | 228.00 | 228.00 | -0.65% | 105,298 |
| Aug 1, 2025 | 227.75 | 233.00 | 226.25 | 229.50 | 229.50 | - | 138,176 |
| Jul 31, 2025 | 230.80 | 235.00 | 226.00 | 229.50 | 229.50 | -0.43% | 67,028 |
| Jul 30, 2025 | 228.25 | 235.00 | 226.00 | 230.50 | 230.50 | - | 44,198 |
| Jul 29, 2025 | 230.50 | 235.00 | 226.00 | 230.50 | 230.50 | - | 56,265 |
| Jul 28, 2025 | 226.50 | 235.00 | 226.00 | 230.50 | 230.50 | - | 32,569 |
| Jul 25, 2025 | 226.45 | 236.00 | 224.90 | 230.50 | 230.50 | 1.99% | 112,170 |
| Jul 24, 2025 | 223.00 | 230.00 | 217.00 | 226.00 | 226.00 | 0.89% | 81,215 |
| Jul 23, 2025 | 217.45 | 224.00 | 215.00 | 224.00 | 224.00 | 2.99% | 39,312 |
| Jul 22, 2025 | 218.45 | 223.00 | 215.00 | 217.50 | 217.50 | - | 30,837 |
| Jul 21, 2025 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | - | 45,030 |
| Jul 18, 2025 | 223.00 | 223.00 | 215.00 | 217.50 | 217.50 | -0.91% | 50,085 |
| Jul 17, 2025 | 211.25 | 223.00 | 206.00 | 219.50 | 219.50 | 5.02% | 144,272 |
| Jul 16, 2025 | 209.75 | 210.00 | 204.00 | 209.00 | 209.00 | 0.97% | 88,773 |
| Jul 15, 2025 | 202.43 | 210.00 | 198.00 | 207.00 | 207.00 | 2.73% | 159,409 |
| Jul 14, 2025 | 216.00 | 220.00 | 194.00 | 201.50 | 201.50 | -4.95% | 479,756 |
| Jul 11, 2025 | 217.85 | 220.00 | 208.50 | 212.00 | 212.00 | -5.36% | 81,461 |
| Jul 10, 2025 | 225.00 | 225.00 | 215.00 | 224.00 | 224.00 | -2.18% | 57,232 |
| Jul 9, 2025 | 224.63 | 233.00 | 216.26 | 229.00 | 229.00 | 1.33% | 112,256 |
| Jul 8, 2025 | 228.40 | 229.70 | 222.10 | 226.00 | 226.00 | - | 52,040 |
| Jul 7, 2025 | 217.25 | 229.90 | 216.00 | 226.00 | 226.00 | 3.67% | 124,916 |
| Jul 4, 2025 | 214.53 | 220.00 | 212.00 | 218.00 | 218.00 | 1.40% | 43,492 |
| Jul 3, 2025 | 222.00 | 224.00 | 212.00 | 215.00 | 215.00 | -1.83% | 72,427 |
| Jul 2, 2025 | 221.00 | 224.55 | 216.00 | 219.00 | 219.00 | -4.37% | 90,905 |
| Jul 1, 2025 | 224.50 | 232.00 | 216.00 | 229.00 | 229.00 | 0.44% | 67,244 |
| Jun 30, 2025 | 226.08 | 234.00 | 224.00 | 228.00 | 228.00 | -0.87% | 24,048 |
| Jun 27, 2025 | 234.50 | 236.00 | 228.00 | 230.00 | 230.00 | -1.71% | 33,045 |
| Jun 26, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 0.43% | 304,156 |
| Jun 25, 2025 | 225.00 | 236.00 | 221.00 | 233.00 | 233.00 | 4.48% | 1,527,941 |
| Jun 24, 2025 | 239.00 | 245.00 | 222.00 | 223.00 | 223.00 | -7.28% | 112,317 |
| Jun 23, 2025 | 243.75 | 245.00 | 236.00 | 240.50 | 240.50 | 0.21% | 89,590 |
| Jun 20, 2025 | 228.00 | 244.00 | 226.00 | 240.00 | 240.00 | 4.35% | 101,225 |
| Jun 19, 2025 | 236.95 | 238.00 | 228.00 | 230.00 | 230.00 | -1.71% | 152,352 |
| Jun 18, 2025 | 224.00 | 238.00 | 222.00 | 234.00 | 234.00 | 4.46% | 164,103 |