Beeks Financial Cloud Group plc (LON:BKS)
London · Delayed Price · Currency is GBP · Price in GBX 217.50
-0.50 (-0.23%)
Jan 21, 2026, 4:17 PM GMT
LON:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 225.00 | 230.00 | 215.00 | 218.00 | 218.00 | -3.11% | 41,243 |
| Jan 19, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 27,420 |
| Jan 16, 2026 | 224.00 | 230.00 | 219.58 | 225.00 | 225.00 | 0.45% | 240,063 |
| Jan 15, 2026 | 219.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.82% | 146,838 |
| Jan 14, 2026 | 220.00 | 221.30 | 218.00 | 220.00 | 220.00 | - | 124,669 |
| Jan 13, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 77,261 |
| Jan 12, 2026 | 222.50 | 224.00 | 215.10 | 220.00 | 220.00 | -0.68% | 259,487 |
| Jan 9, 2026 | 223.50 | 225.00 | 220.00 | 221.50 | 221.50 | -0.89% | 75,594 |
| Jan 8, 2026 | 223.11 | 222.00 | 222.00 | 223.50 | 223.50 | -1.11% | 49,752 |
| Jan 7, 2026 | 221.00 | 230.00 | 230.00 | 226.00 | 226.00 | 0.89% | 41,160 |
| Jan 6, 2026 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | -2.61% | 67,245 |
| Jan 5, 2026 | 233.00 | 236.00 | 226.25 | 230.00 | 230.00 | -1.29% | 66,507 |
| Jan 2, 2026 | 233.00 | 235.93 | 230.00 | 233.00 | 233.00 | - | 78,609 |
| Dec 31, 2025 | 235.00 | 240.00 | 230.00 | 233.00 | 233.00 | -0.85% | 54,846 |
| Dec 30, 2025 | 232.50 | 240.00 | 228.70 | 235.00 | 235.00 | 1.08% | 24,751 |
| Dec 29, 2025 | 230.00 | 239.82 | 225.00 | 232.50 | 232.50 | 1.09% | 59,613 |
| Dec 24, 2025 | 228.66 | 235.00 | 228.40 | 230.00 | 230.00 | 4.55% | 23,130 |
| Dec 23, 2025 | 228.50 | 234.70 | 220.00 | 220.00 | 220.00 | -3.30% | 323,960 |
| Dec 22, 2025 | 231.50 | 233.00 | 225.00 | 227.50 | 227.50 | -1.73% | 176,190 |
| Dec 19, 2025 | 235.00 | 240.00 | 230.00 | 231.50 | 231.50 | -1.49% | 24,103 |
| Dec 18, 2025 | 240.00 | 244.63 | 230.00 | 235.00 | 235.00 | -2.08% | 105,187 |
| Dec 17, 2025 | 245.00 | 245.00 | 235.00 | 240.00 | 240.00 | -2.04% | 111,310 |
| Dec 16, 2025 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | -2.00% | 126,152 |
| Dec 15, 2025 | 245.00 | 255.00 | 240.00 | 250.00 | 250.00 | 3.09% | 73,255 |
| Dec 12, 2025 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | - | 76,465 |
| Dec 11, 2025 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | - | 33,818 |
| Dec 10, 2025 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | -0.21% | 39,748 |
| Dec 9, 2025 | 237.50 | 258.50 | 230.68 | 243.00 | 243.00 | 2.32% | 370,853 |
| Dec 8, 2025 | 235.00 | 245.00 | 230.00 | 237.50 | 237.50 | 3.26% | 181,313 |
| Dec 5, 2025 | 231.50 | 236.00 | 225.00 | 230.00 | 230.00 | -0.65% | 44,992 |
| Dec 4, 2025 | 230.00 | 230.00 | 230.00 | 231.50 | 231.50 | 2.21% | 77,099 |
| Dec 3, 2025 | 221.50 | 234.84 | 218.00 | 226.50 | 226.50 | 4.14% | 623,927 |
| Dec 2, 2025 | 206.85 | 216.00 | 216.00 | 217.50 | 217.50 | 4.82% | 344,393 |
| Dec 1, 2025 | 215.00 | 215.00 | 206.25 | 207.50 | 207.50 | -3.94% | 131,227 |
| Nov 28, 2025 | 221.00 | 225.00 | 213.00 | 216.00 | 216.00 | -2.26% | 142,476 |
| Nov 27, 2025 | 222.50 | 225.00 | 217.00 | 221.00 | 221.00 | 0.45% | 51,672 |
| Nov 26, 2025 | 222.50 | 225.00 | 217.00 | 220.00 | 220.00 | -1.12% | 164,704 |
| Nov 25, 2025 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | - | 121,163 |
| Nov 24, 2025 | 222.50 | 225.00 | 217.08 | 222.50 | 222.50 | - | 68,666 |
| Nov 21, 2025 | 223.50 | 225.00 | 219.00 | 222.50 | 222.50 | -0.45% | 24,907 |
| Nov 20, 2025 | 223.50 | 227.00 | 220.00 | 223.50 | 223.50 | - | 22,703 |
| Nov 19, 2025 | 220.00 | 227.00 | 215.00 | 223.50 | 223.50 | 1.59% | 147,513 |
| Nov 18, 2025 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | -1.57% | 106,626 |
| Nov 17, 2025 | 221.50 | 225.00 | 215.00 | 223.50 | 223.50 | 0.90% | 121,024 |
| Nov 14, 2025 | 225.00 | 230.00 | 218.00 | 221.50 | 221.50 | -1.99% | 103,641 |
| Nov 13, 2025 | 223.50 | 230.00 | 222.00 | 226.00 | 226.00 | 1.12% | 67,231 |
| Nov 12, 2025 | 227.50 | 230.00 | 222.00 | 223.50 | 223.50 | -1.76% | 96,096 |
| Nov 11, 2025 | 227.50 | 234.00 | 220.00 | 227.50 | 227.50 | -1.09% | 213,665 |
| Nov 10, 2025 | 232.50 | 240.00 | 225.00 | 230.00 | 230.00 | -2.13% | 48,300 |
| Nov 7, 2025 | 239.00 | 242.84 | 225.00 | 235.00 | 235.00 | -1.67% | 144,209 |