Beeks Financial Cloud Group plc (LON:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 196.00
-1.50 (-0.76%)
Sep 17, 2025, 6:36 PM BST
LON:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 197.50 | 200.00 | 195.00 | 196.00 | 196.00 | -0.76% | 115,224 |
| Sep 16, 2025 | 196.75 | 203.00 | 195.00 | 197.50 | 197.50 | 0.77% | 108,984 |
| Sep 15, 2025 | 199.00 | 203.00 | 195.00 | 196.00 | 196.00 | -2.97% | 48,518 |
| Sep 12, 2025 | 204.00 | 208.00 | 195.00 | 202.00 | 202.00 | -1.94% | 161,890 |
| Sep 11, 2025 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | - | 134,664 |
| Sep 10, 2025 | 208.50 | 212.00 | 201.50 | 206.00 | 206.00 | -0.96% | 144,783 |
| Sep 9, 2025 | 208.50 | 212.00 | 205.00 | 208.00 | 208.00 | -0.95% | 45,825 |
| Sep 8, 2025 | 214.69 | 218.00 | 205.00 | 210.00 | 210.00 | -2.55% | 157,727 |
| Sep 5, 2025 | 217.50 | 220.00 | 213.00 | 215.50 | 215.50 | -0.92% | 85,277 |
| Sep 4, 2025 | 219.80 | 225.00 | 215.00 | 217.50 | 217.50 | 2.11% | 224,853 |
| Sep 3, 2025 | 216.00 | 220.00 | 210.00 | 213.00 | 213.00 | -1.39% | 193,177 |
| Sep 2, 2025 | 219.70 | 220.00 | 212.26 | 216.00 | 216.00 | -0.46% | 132,680 |
| Sep 1, 2025 | 220.00 | 220.00 | 212.70 | 217.00 | 217.00 | -0.23% | 120,654 |
| Aug 29, 2025 | 215.94 | 220.00 | 210.00 | 217.50 | 217.50 | 2.11% | 34,153 |
| Aug 28, 2025 | 215.85 | 216.00 | 210.00 | 213.00 | 213.00 | -1.39% | 96,805 |
| Aug 27, 2025 | 214.00 | 222.00 | 210.27 | 216.00 | 216.00 | 1.89% | 137,658 |
| 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 |