1. Share Prices

  2. Beeks Financial Cloud Group PLC (BKS)

173.50p+1.00 (+0.58%)10 May 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beeks Financial Cloud Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024172.50p175.00p172.00p173.50p51,222
May 9, 2024171.50p174.00p170.00p172.50p40,797
May 8, 2024177.00p177.00p170.00p170.00p86,230
May 7, 2024178.00p180.00p174.00p177.00p117,308
May 3, 2024178.00p180.00p176.66p178.00p16,103
May 2, 2024175.00p179.00p170.00p178.00p120,758
May 1, 2024176.50p178.00p173.00p175.00p102,825
Apr 30, 2024178.50p182.00p175.00p176.50p39,261
Apr 29, 2024177.00p181.75p174.00p178.50p106,742
Apr 26, 2024178.50p180.00p174.00p177.00p17,608
Apr 25, 2024177.00p180.00p175.00p178.50p14,720
Apr 24, 2024174.50p179.65p172.50p177.00p451,770
Apr 23, 2024181.00p180.55p172.00p174.50p140,197
Apr 22, 2024182.00p183.75p180.00p181.00p113,765
Apr 19, 2024177.50p185.00p172.50p182.00p254,626
Apr 18, 2024177.50p179.95p176.75p177.00p101,020
Apr 17, 2024181.00p180.00p175.00p177.50p62,715
Apr 16, 2024183.50p184.00p179.64p181.50p38,986
Apr 15, 2024187.00p191.00p182.00p183.50p89,166
Apr 12, 2024189.00p190.00p187.00p187.00p64,940
Apr 11, 2024191.50p195.00p188.13p192.00p124,103
Apr 10, 2024186.50p193.00p186.56p191.00p206,156
Apr 9, 2024181.50p190.00p182.00p188.00p260,595
Apr 8, 2024180.00p188.00p179.01p183.00p141,617
Apr 5, 2024177.50p185.00p176.00p180.00p252,904
Apr 4, 2024178.50p180.00p175.00p177.50p100,679
Apr 3, 2024174.50p179.99p173.70p178.50p166,341
Apr 2, 2024174.00p180.00p172.00p174.50p203,869
Mar 28, 2024172.50p177.55p170.90p174.00p168,681
Mar 27, 2024176.00p181.50p170.30p172.50p252,082
Mar 26, 2024175.00p178.00p172.13p176.00p189,310
Mar 25, 2024177.50p180.90p172.00p175.00p609,609
Mar 22, 2024177.00p178.00p165.00p173.00p5,459,665
Mar 21, 2024177.00p180.00p174.00p177.00p23,606
Mar 20, 2024179.00p180.00p174.00p177.00p79,911
Mar 19, 2024172.00p180.00p170.00p179.00p79,461
Mar 18, 2024174.50p174.50p170.20p172.00p75,592
Mar 15, 2024180.00p182.00p172.05p174.50p57,163
Mar 14, 2024176.50p181.55p176.00p180.00p345,363
Mar 13, 2024163.00p174.72p162.00p171.50p99,811
Mar 12, 2024165.50p168.00p162.95p164.00p79,566
Mar 11, 2024172.00p174.00p162.05p165.50p221,313
Mar 8, 2024172.00p174.00p170.00p172.00p227,754
Mar 7, 2024176.50p177.00p172.50p173.00p50,254
Mar 6, 2024175.00p179.00p174.64p176.50p127,382
Mar 5, 2024174.50p180.00p172.00p175.00p488,012
Mar 4, 2024171.50p175.00p170.60p173.00p101,804
Mar 1, 2024166.50p178.50p167.00p171.50p267,522
Feb 29, 2024172.50p174.79p165.50p166.50p59,086
Feb 28, 2024165.00p178.50p166.70p172.50p434,390
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.