Begbies Traynor Group (BEG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Begbies Traynor Group

Date Open High Low Close* Volume
05/12/2025 111.50p 113.50p 110.35p 110.50p 138860
04/12/2025 110.00p 113.50p 109.50p 112.00p 166927
03/12/2025 110.00p 113.00p 109.50p 112.00p 174941
02/12/2025 113.00p 115.00p 110.67p 111.00p 666459
01/12/2025 114.00p 117.00p 113.44p 114.00p 119061
28/11/2025 111.00p 117.00p 110.00p 115.00p 340738
27/11/2025 110.50p 113.00p 109.00p 112.50p 227613
26/11/2025 109.50p 110.50p 107.50p 110.00p 122949
25/11/2025 112.50p 112.50p 107.50p 107.50p 262824
24/11/2025 114.50p 115.00p 110.00p 110.00p 128090
21/11/2025 114.00p 116.00p 112.00p 112.00p 422056
20/11/2025 117.00p 117.00p 112.50p 114.50p 550276
19/11/2025 113.50p 116.35p 111.50p 115.50p 384191
18/11/2025 111.00p 113.50p 109.25p 112.00p 344698
17/11/2025 109.50p 113.50p 109.00p 110.50p 181972
14/11/2025 111.00p 113.00p 109.00p 111.00p 309130
13/11/2025 113.00p 113.50p 110.00p 110.00p 165638
12/11/2025 113.50p 117.00p 110.00p 113.00p 187660
11/11/2025 117.00p 117.20p 113.00p 113.50p 230951
10/11/2025 114.00p 116.50p 112.00p 114.00p 124005
07/11/2025 114.00p 115.00p 112.00p 112.50p 144620
06/11/2025 115.00p 115.00p 112.00p 112.00p 317683
05/11/2025 115.50p 117.00p 113.00p 113.00p 163127
04/11/2025 113.00p 117.00p 112.00p 116.00p 318275
03/11/2025 113.00p 115.50p 110.00p 114.00p 251019
31/10/2025 112.50p 114.11p 111.00p 112.00p 298880
30/10/2025 110.00p 112.50p 109.50p 112.00p 457715
29/10/2025 109.00p 111.00p 107.50p 109.50p 288729
28/10/2025 109.50p 111.00p 108.50p 110.00p 188934
27/10/2025 108.50p 111.00p 107.00p 109.00p 207323
24/10/2025 108.00p 111.50p 108.00p 110.50p 229381
23/10/2025 107.00p 112.50p 106.00p 110.00p 334451
22/10/2025 107.50p 110.50p 105.24p 108.00p 283851
21/10/2025 109.50p 112.00p 107.50p 107.50p 250892
20/10/2025 112.00p 113.00p 109.50p 110.00p 282049
17/10/2025 111.00p 113.50p 109.25p 111.50p 231886
16/10/2025 112.00p 114.00p 111.00p 112.50p 347971
15/10/2025 112.50p 115.00p 110.36p 112.00p 309715
14/10/2025 114.50p 115.00p 111.00p 112.00p 145477
13/10/2025 112.00p 115.50p 112.00p 114.00p 154204
10/10/2025 116.00p 116.31p 112.50p 112.50p 221867
09/10/2025 115.00p 119.00p 113.00p 115.50p 221806
08/10/2025 116.00p 119.00p 115.00p 116.00p 214588
07/10/2025 116.00p 118.50p 114.50p 117.00p 203149
06/10/2025 120.00p 120.00p 115.85p 116.00p 147935
03/10/2025 118.00p 119.50p 116.00p 118.50p 110199
02/10/2025 119.50p 119.50p 117.50p 119.00p 159932
01/10/2025 117.00p 119.00p 115.50p 119.00p 179812
30/09/2025 118.00p 119.00p 114.00p 116.00p 252050
29/09/2025 117.00p 117.68p 114.50p 116.00p 157854
26/09/2025 117.50p 117.50p 114.50p 115.50p 173529
25/09/2025 120.00p 120.00p 114.00p 115.00p 1164449
24/09/2025 119.00p 119.50p 116.00p 116.50p 174277
23/09/2025 121.50p 123.00p 118.00p 118.00p 148937
22/09/2025 123.00p 123.00p 119.50p 120.00p 641439
19/09/2025 122.00p 122.50p 119.50p 122.00p 3582303
18/09/2025 124.00p 124.00p 119.50p 122.50p 195727
17/09/2025 120.50p 124.46p 120.00p 122.00p 497633
16/09/2025 122.00p 122.00p 121.50p 122.50p 132296
15/09/2025 122.00p 124.00p 121.40p 121.50p 87976
12/09/2025 119.50p 123.96p 117.50p 122.50p 262596
11/09/2025 118.50p 118.50p 118.00p 119.00p 130190
10/09/2025 118.50p 119.68p 116.50p 118.00p 279748
09/09/2025 116.00p 119.00p 114.50p 117.00p 121235
08/09/2025 115.50p 117.50p 114.00p 117.00p 91738
05/09/2025 115.00p 117.50p 114.00p 116.50p 174497
04/09/2025 116.50p 119.50p 116.50p 117.50p 132000
03/09/2025 116.50p 120.00p 116.50p 118.00p 233917
02/09/2025 118.50p 120.00p 116.00p 119.50p 331111
01/09/2025 119.00p 122.00p 115.50p 117.00p 586571
29/08/2025 121.50p 123.50p 118.00p 119.00p 339333
28/08/2025 118.50p 121.50p 117.00p 119.00p 133128
27/08/2025 121.50p 122.00p 118.50p 118.50p 105039
26/08/2025 122.00p 122.00p 117.50p 120.00p 297674
22/08/2025 118.00p 121.75p 117.00p 120.50p 278130
21/08/2025 116.50p 119.00p 116.00p 118.00p 55015
20/08/2025 116.00p 118.50p 115.50p 117.00p 175346
19/08/2025 117.00p 117.50p 114.00p 117.00p 180625
18/08/2025 117.00p 117.50p 113.50p 116.00p 1084250
15/08/2025 115.00p 119.00p 114.00p 115.50p 549276
14/08/2025 117.00p 119.50p 115.06p 115.50p 242200
13/08/2025 115.00p 120.00p 115.00p 117.50p 173980
12/08/2025 117.50p 122.00p 116.00p 117.50p 197675
11/08/2025 117.00p 119.39p 115.50p 119.00p 215419
08/08/2025 120.00p 123.00p 117.00p 117.50p 241335
07/08/2025 119.50p 123.00p 118.00p 120.50p 164579
06/08/2025 120.50p 123.50p 120.00p 121.50p 114558
05/08/2025 122.50p 125.50p 120.00p 121.50p 359262
04/08/2025 120.50p 123.50p 120.00p 123.50p 236319
01/08/2025 120.50p 122.50p 118.00p 121.00p 1788188
31/07/2025 118.50p 121.50p 118.00p 120.00p 387014
30/07/2025 120.00p 122.50p 118.00p 120.50p 271713
29/07/2025 122.00p 122.50p 118.00p 121.00p 494843
28/07/2025 123.00p 124.50p 121.00p 121.00p 905337
25/07/2025 121.00p 123.50p 121.00p 122.00p 114417
24/07/2025 121.00p 124.50p 121.00p 122.00p 373606
23/07/2025 123.00p 126.00p 121.00p 121.00p 583684
22/07/2025 124.00p 127.00p 122.50p 122.50p 806393
21/07/2025 124.00p 127.00p 122.00p 125.50p 121327
18/07/2025 121.50p 124.50p 121.00p 124.50p 868223
17/07/2025 123.00p 126.50p 120.00p 121.00p 329759
16/07/2025 123.00p 125.50p 121.82p 123.00p 3249913
15/07/2025 126.00p 126.00p 121.00p 124.00p 1593910
14/07/2025 122.50p 128.16p 120.50p 123.00p 656078
11/07/2025 122.00p 126.00p 117.50p 124.50p 818283
10/07/2025 120.00p 122.00p 118.00p 120.00p 397406
09/07/2025 124.00p 124.00p 117.50p 118.00p 1487423
08/07/2025 112.50p 124.00p 112.00p 121.50p 6184886
07/07/2025 108.50p 112.00p 108.00p 111.00p 134456
04/07/2025 109.00p 111.50p 107.90p 109.50p 82084
03/07/2025 108.50p 110.60p 107.00p 109.50p 96688
02/07/2025 108.00p 110.50p 106.00p 109.00p 490837
01/07/2025 109.00p 111.00p 106.05p 108.50p 195271
30/06/2025 108.00p 112.00p 107.50p 110.50p 107861
27/06/2025 110.50p 111.50p 106.00p 108.50p 100156
26/06/2025 107.00p 110.50p 106.50p 108.50p 86907
25/06/2025 108.00p 110.50p 107.00p 109.50p 90624
24/06/2025 107.00p 111.00p 106.00p 111.00p 570402
23/06/2025 107.00p 111.00p 106.50p 107.00p 238190
20/06/2025 110.00p 112.50p 108.77p 110.00p 219729
19/06/2025 109.50p 113.00p 109.50p 111.00p 196406
18/06/2025 107.00p 113.00p 107.00p 112.50p 214655
17/06/2025 108.50p 110.50p 107.00p 107.00p 114272
16/06/2025 109.50p 111.00p 106.00p 108.50p 219262
13/06/2025 107.50p 109.00p 105.00p 108.00p 1338956
12/06/2025 105.00p 109.00p 105.00p 107.00p 165354
11/06/2025 108.50p 110.00p 105.00p 107.50p 113435
10/06/2025 107.50p 111.02p 104.00p 109.50p 542281
09/06/2025 105.50p 106.50p 102.50p 106.50p 154196
06/06/2025 103.00p 106.00p 101.67p 104.00p 317901
05/06/2025 103.00p 105.21p 100.00p 104.00p 252581
04/06/2025 104.50p 106.00p 100.87p 102.50p 526563
03/06/2025 98.00p 104.50p 97.80p 104.00p 800850
02/06/2025 96.20p 99.80p 96.20p 98.20p 317496
30/05/2025 96.80p 99.60p 96.39p 97.40p 113564
29/05/2025 98.00p 99.80p 96.20p 96.80p 289556
28/05/2025 100.00p 103.50p 97.32p 97.80p 289140
27/05/2025 97.40p 102.00p 97.40p 99.40p 834161
23/05/2025 99.80p 105.00p 97.60p 100.00p 773292
22/05/2025 96.60p 98.00p 94.80p 98.00p 57794
21/05/2025 96.00p 98.00p 94.80p 96.40p 145708
20/05/2025 97.80p 98.00p 95.20p 97.20p 99731
19/05/2025 96.20p 97.80p 96.00p 97.80p 107825
16/05/2025 98.00p 100.00p 95.40p 95.40p 149593
15/05/2025 98.00p 101.00p 95.21p 98.00p 178861
14/05/2025 99.80p 101.50p 97.00p 99.00p 308196
13/05/2025 93.00p 100.00p 92.00p 100.00p 347497
12/05/2025 94.20p 95.00p 92.20p 93.40p 45467
09/05/2025 91.40p 94.80p 91.40p 94.00p 119506
08/05/2025 93.60p 94.80p 92.00p 93.60p 345390
07/05/2025 95.00p 95.00p 92.00p 94.00p 324311
06/05/2025 93.60p 95.00p 92.00p 93.00p 214346
02/05/2025 94.60p 95.00p 92.00p 93.80p 90795
01/05/2025 91.80p 94.80p 90.32p 92.40p 435143
30/04/2025 94.60p 97.10p 91.60p 91.60p 440806
29/04/2025 97.00p 97.10p 95.40p 96.20p 80469
28/04/2025 95.20p 99.20p 95.20p 97.00p 71816
25/04/2025 97.20p 99.20p 95.20p 97.60p 188331
24/04/2025 96.20p 99.20p 95.20p 97.20p 78314
23/04/2025 97.00p 99.20p 96.60p 96.60p 135268
22/04/2025 97.60p 99.80p 95.20p 96.40p 245838
17/04/2025 99.00p 99.00p 95.20p 97.60p 78415
16/04/2025 98.00p 101.00p 95.41p 97.20p 123172
15/04/2025 93.40p 100.00p 93.20p 100.00p 236111
14/04/2025 94.80p 97.80p 92.60p 93.00p 136792
11/04/2025 94.80p 95.00p 91.80p 94.40p 126033
10/04/2025 93.00p 97.60p 91.80p 94.00p 400161
09/04/2025 95.00p 95.00p 91.00p 94.60p 306121
08/04/2025 94.00p 98.80p 94.00p 95.40p 139067
07/04/2025 100.00p 100.00p 91.98p 96.40p 293621
04/04/2025 99.20p 102.00p 97.40p 98.80p 488475
03/04/2025 100.50p 102.00p 98.60p 101.50p 236912
02/04/2025 102.50p 103.00p 98.20p 102.00p 175201
01/04/2025 100.00p 101.00p 99.18p 101.00p 247781
31/03/2025 98.60p 101.50p 98.60p 98.60p 123695
28/03/2025 100.00p 100.99p 98.20p 99.00p 111107
27/03/2025 100.50p 101.00p 98.20p 100.50p 119915
26/03/2025 100.00p 103.00p 98.20p 100.50p 158323
25/03/2025 100.50p 103.50p 97.80p 102.00p 151732
24/03/2025 98.20p 101.50p 97.60p 101.50p 122705
21/03/2025 100.00p 102.64p 99.19p 100.50p 161003
20/03/2025 101.50p 105.12p 99.20p 100.50p 831759
19/03/2025 98.40p 102.00p 96.20p 101.00p 447083
18/03/2025 96.80p 99.00p 95.00p 96.80p 528532
17/03/2025 95.00p 97.00p 94.20p 95.00p 188254
14/03/2025 93.60p 96.80p 92.40p 95.00p 628590
13/03/2025 92.40p 96.00p 92.00p 93.60p 61935
12/03/2025 92.80p 93.81p 91.20p 93.00p 90501
11/03/2025 92.20p 92.80p 90.60p 91.60p 143786
10/03/2025 92.00p 92.84p 90.40p 91.60p 157170
07/03/2025 91.60p 92.80p 90.60p 91.60p 96804
06/03/2025 92.80p 95.00p 91.00p 91.40p 152038
05/03/2025 93.00p 95.00p 92.00p 92.40p 524090
04/03/2025 92.60p 95.80p 91.60p 93.00p 206781
03/03/2025 95.00p 95.40p 91.80p 93.00p 138059
28/02/2025 93.00p 96.00p 91.40p 92.00p 179810
27/02/2025 95.00p 96.00p 93.20p 93.40p 95043
26/02/2025 94.80p 97.80p 93.95p 94.00p 118176
25/02/2025 96.60p 98.00p 93.60p 94.40p 106971
24/02/2025 94.40p 98.00p 94.00p 96.00p 395069

*Close Price adjusted for both dividends and splits