- Share Prices
Beeks Financial Cloud Group PLC (BKS)
201.50p-10.50 (-4.95%)14 Jul 2025, 17:07
Beeks Financial Cloud Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 217.50p | 220.00p | 208.50p | 212.00p | 81,461 |
Jul 10, 2025 | 220.00p | 225.00p | 215.00p | 224.00p | 57,232 |
Jul 9, 2025 | 226.00p | 233.00p | 216.26p | 229.00p | 112,256 |
Jul 8, 2025 | 226.00p | 229.70p | 222.10p | 226.00p | 48,040 |
Jul 7, 2025 | 218.00p | 229.90p | 216.00p | 226.00p | 124,916 |
Jul 4, 2025 | 215.00p | 220.00p | 212.00p | 218.00p | 43,491 |
Jul 3, 2025 | 219.00p | 224.00p | 212.00p | 215.00p | 72,427 |
Jul 2, 2025 | 219.00p | 224.55p | 216.00p | 219.00p | 90,905 |
Jul 1, 2025 | 228.00p | 232.00p | 216.00p | 229.00p | 67,244 |
Jun 30, 2025 | 230.00p | 234.00p | 224.00p | 228.00p | 24,047 |
Jun 27, 2025 | 234.00p | 236.00p | 228.00p | 230.00p | 33,044 |
Jun 26, 2025 | 234.00p | 236.00p | 232.00p | 234.00p | 304,155 |
Jun 25, 2025 | 223.00p | 236.00p | 221.00p | 233.00p | 1,527,941 |
Jun 24, 2025 | 240.50p | 245.00p | 222.00p | 223.00p | 112,317 |
Jun 23, 2025 | 241.50p | 245.00p | 236.00p | 240.50p | 89,590 |
Jun 20, 2025 | 230.00p | 244.00p | 226.00p | 240.00p | 101,224 |
Jun 19, 2025 | 234.00p | 238.00p | 228.00p | 230.00p | 152,350 |
Jun 18, 2025 | 224.00p | 238.00p | 222.00p | 234.00p | 164,103 |
Jun 17, 2025 | 220.50p | 228.00p | 216.00p | 224.00p | 114,786 |
Jun 16, 2025 | 217.50p | 224.50p | 215.00p | 220.50p | 79,048 |
Jun 13, 2025 | 220.00p | 225.00p | 214.60p | 217.50p | 396,438 |
Jun 12, 2025 | 213.50p | 225.00p | 212.00p | 220.00p | 371,609 |
Jun 11, 2025 | 212.50p | 215.00p | 210.00p | 213.50p | 142,742 |
Jun 10, 2025 | 206.00p | 215.00p | 203.60p | 212.50p | 106,425 |
Jun 9, 2025 | 208.00p | 212.00p | 202.00p | 206.00p | 45,041 |
Jun 6, 2025 | 205.00p | 212.00p | 202.00p | 209.50p | 87,471 |
Jun 5, 2025 | 202.00p | 207.40p | 200.00p | 205.00p | 117,422 |
Jun 4, 2025 | 199.00p | 205.00p | 196.00p | 202.00p | 164,057 |
Jun 3, 2025 | 205.00p | 208.00p | 194.40p | 199.00p | 165,366 |
Jun 2, 2025 | 211.00p | 214.00p | 202.27p | 205.00p | 92,739 |
May 30, 2025 | 202.50p | 214.00p | 200.00p | 211.00p | 197,710 |
May 29, 2025 | 204.00p | 209.81p | 196.55p | 202.50p | 466,961 |
May 28, 2025 | 209.00p | 215.00p | 202.00p | 204.00p | 257,448 |
May 27, 2025 | 212.50p | 220.00p | 206.67p | 210.00p | 431,949 |
May 23, 2025 | 213.50p | 222.00p | 210.00p | 214.00p | 411,828 |
May 22, 2025 | 217.50p | 230.00p | 210.00p | 213.50p | 349,417 |
May 21, 2025 | 210.00p | 215.00p | 206.00p | 212.50p | 84,934 |
May 20, 2025 | 211.50p | 215.00p | 200.00p | 210.00p | 179,155 |
May 19, 2025 | 215.00p | 220.00p | 207.50p | 210.00p | 19,333 |
May 16, 2025 | 215.00p | 219.75p | 210.10p | 215.00p | 43,201 |
May 15, 2025 | 217.00p | 220.00p | 212.00p | 215.00p | 70,685 |
May 14, 2025 | 224.00p | 228.00p | 214.08p | 217.00p | 93,991 |
May 13, 2025 | 224.00p | 228.00p | 220.00p | 224.00p | 45,341 |
May 12, 2025 | 216.00p | 230.00p | 215.00p | 224.00p | 138,908 |
May 9, 2025 | 217.00p | 222.00p | 210.56p | 216.00p | 93,712 |
May 8, 2025 | 214.00p | 222.00p | 210.50p | 217.00p | 165,768 |
May 7, 2025 | 206.00p | 216.73p | 205.90p | 214.00p | 133,211 |
May 6, 2025 | 205.50p | 208.00p | 203.00p | 206.00p | 121,455 |
May 2, 2025 | 201.00p | 207.95p | 198.00p | 205.50p | 73,200 |
May 1, 2025 | 202.00p | 206.00p | 198.00p | 201.00p | 57,773 |