Shares Magazine
216.00p-5.00 (-2.24%)22 Apr 2025, 16:20
Beeks Financial Cloud Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 226.00p | 228.00p | 219.00p | 223.00p | 52,402 |
| Apr 16, 2025 | 227.00p | 230.00p | 224.00p | 226.00p | 73,736 |
| Apr 15, 2025 | 235.00p | 240.00p | 224.00p | 227.00p | 62,898 |
| Apr 14, 2025 | 235.00p | 240.00p | 231.00p | 235.00p | 96,088 |
| Apr 11, 2025 | 230.00p | 238.40p | 221.00p | 235.00p | 129,492 |
| Apr 10, 2025 | 217.00p | 250.00p | 197.50p | 230.00p | 289,606 |
| Apr 9, 2025 | 203.00p | 220.00p | 198.00p | 219.00p | 226,029 |
| Apr 8, 2025 | 189.00p | 214.00p | 191.50p | 214.00p | 321,129 |
| Apr 7, 2025 | 191.00p | 194.00p | 171.00p | 186.00p | 409,107 |
| Apr 4, 2025 | 208.00p | 212.00p | 186.00p | 191.00p | 226,936 |
| Apr 3, 2025 | 212.00p | 215.00p | 201.00p | 208.00p | 101,458 |
| Apr 2, 2025 | 211.00p | 212.00p | 206.00p | 212.00p | 79,116 |
| Apr 1, 2025 | 213.00p | 216.00p | 210.00p | 214.00p | 58,823 |
| Mar 31, 2025 | 230.00p | 234.00p | 211.20p | 213.00p | 212,436 |
| Mar 28, 2025 | 230.00p | 230.78p | 226.00p | 230.00p | 70,371 |
| Mar 27, 2025 | 227.00p | 234.00p | 224.00p | 230.00p | 131,263 |
| Mar 26, 2025 | 226.00p | 230.00p | 226.00p | 227.00p | 223,503 |
| Mar 25, 2025 | 218.00p | 228.00p | 218.00p | 226.00p | 236,887 |
| Mar 24, 2025 | 217.00p | 228.00p | 216.00p | 218.00p | 336,221 |
| Mar 21, 2025 | 207.00p | 219.50p | 202.00p | 217.00p | 354,808 |
| Mar 20, 2025 | 218.00p | 220.00p | 202.00p | 207.00p | 338,015 |
| Mar 19, 2025 | 201.00p | 223.45p | 200.00p | 220.00p | 465,857 |
| Mar 18, 2025 | 196.00p | 205.40p | 194.00p | 202.00p | 1,146,295 |
| Mar 17, 2025 | 256.00p | 259.76p | 194.00p | 198.00p | 2,299,564 |
| Mar 14, 2025 | 263.00p | 266.00p | 250.40p | 254.00p | 285,430 |
| Mar 13, 2025 | 253.00p | 274.00p | 252.04p | 263.00p | 183,801 |
| Mar 12, 2025 | 266.00p | 270.00p | 232.00p | 254.00p | 905,755 |
| Mar 11, 2025 | 282.00p | 284.00p | 262.25p | 272.00p | 678,225 |
| Mar 10, 2025 | 282.00p | 284.00p | 280.00p | 282.00p | 597,870 |
| Mar 7, 2025 | 282.00p | 284.00p | 280.00p | 282.00p | 32,062 |
| Mar 6, 2025 | 283.00p | 284.00p | 280.00p | 282.00p | 78,275 |
| Mar 5, 2025 | 283.00p | 284.00p | 280.00p | 283.00p | 62,741 |
| Mar 4, 2025 | 283.00p | 286.00p | 278.00p | 282.00p | 71,781 |
| Mar 3, 2025 | 287.00p | 292.00p | 280.00p | 283.00p | 56,348 |
| Feb 28, 2025 | 292.00p | 294.00p | 282.00p | 287.00p | 37,950 |
| Feb 27, 2025 | 286.00p | 296.00p | 285.20p | 292.00p | 76,001 |
| Feb 26, 2025 | 284.00p | 286.00p | 282.00p | 286.00p | 48,634 |
| Feb 25, 2025 | 278.00p | 286.00p | 274.00p | 284.00p | 128,535 |
| Feb 24, 2025 | 284.00p | 284.00p | 274.00p | 278.00p | 93,194 |
| Feb 21, 2025 | 299.00p | 303.00p | 278.00p | 284.00p | 254,280 |
| Feb 20, 2025 | 294.00p | 305.00p | 295.30p | 300.00p | 203,507 |
| Feb 19, 2025 | 323.00p | 326.00p | 282.50p | 294.00p | 664,430 |
| Feb 18, 2025 | 295.00p | 327.00p | 288.00p | 323.00p | 376,125 |
| Feb 17, 2025 | 297.00p | 300.00p | 292.00p | 300.00p | 73,971 |
| Feb 14, 2025 | 292.00p | 302.00p | 294.00p | 297.00p | 145,230 |
| Feb 13, 2025 | 287.00p | 294.00p | 284.00p | 294.00p | 153,424 |
| Feb 12, 2025 | 296.00p | 298.00p | 284.00p | 288.00p | 118,725 |
| Feb 11, 2025 | 295.00p | 300.00p | 294.00p | 296.00p | 150,631 |
| Feb 10, 2025 | 302.00p | 308.00p | 290.00p | 295.00p | 195,432 |
| Feb 7, 2025 | 301.00p | 306.00p | 298.00p | 302.00p | 584,120 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |