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
20/12/2021 136.40p 136.40p 132.80p 134.00p 78647
17/12/2021 134.40p 136.40p 131.99p 136.40p 411466
16/12/2021 131.80p 134.46p 131.80p 134.00p 344546
15/12/2021 132.00p 134.59p 131.24p 133.40p 196808
14/12/2021 133.20p 136.14p 133.20p 134.00p 231726
13/12/2021 133.00p 136.60p 133.00p 133.20p 129249
10/12/2021 135.00p 136.60p 133.20p 135.00p 192680
09/12/2021 134.60p 135.40p 132.80p 135.40p 53206
08/12/2021 133.00p 134.40p 132.43p 134.40p 141510
07/12/2021 132.60p 136.27p 132.00p 133.00p 564911
06/12/2021 135.00p 136.60p 133.00p 135.80p 112482
03/12/2021 135.20p 136.80p 133.20p 136.30p 127639
02/12/2021 133.40p 136.47p 132.90p 133.20p 170786
01/12/2021 134.80p 135.78p 132.69p 134.60p 85014
30/11/2021 135.40p 135.40p 132.60p 133.00p 222268
29/11/2021 135.20p 137.40p 132.67p 134.00p 170403
26/11/2021 136.00p 139.20p 135.64p 136.40p 245823
25/11/2021 136.00p 139.80p 135.50p 139.80p 46976
24/11/2021 138.00p 139.30p 134.20p 136.20p 271667
23/11/2021 135.80p 139.80p 135.80p 137.00p 56261
22/11/2021 139.20p 139.60p 136.60p 137.00p 237926
19/11/2021 137.00p 139.20p 135.05p 138.80p 343964
18/11/2021 137.80p 139.80p 137.33p 137.40p 123523
17/11/2021 140.80p 140.80p 137.21p 138.80p 156650
16/11/2021 145.60p 145.80p 140.00p 140.00p 130836
15/11/2021 145.20p 146.20p 143.00p 143.00p 151733
12/11/2021 143.40p 146.00p 142.60p 144.60p 656748
11/11/2021 146.00p 146.00p 143.25p 145.00p 210894
10/11/2021 146.20p 148.00p 143.00p 144.60p 143736
09/11/2021 147.20p 150.00p 145.00p 147.00p 133897
08/11/2021 145.20p 147.80p 145.20p 147.80p 79471
05/11/2021 147.80p 147.80p 145.20p 145.80p 356372
04/11/2021 145.40p 148.00p 144.00p 144.00p 344203
03/11/2021 145.80p 147.60p 143.80p 145.00p 163126
02/11/2021 144.80p 146.00p 143.00p 144.00p 110955
01/11/2021 143.20p 145.00p 141.64p 145.00p 96865
29/10/2021 144.60p 145.00p 142.00p 145.00p 130512
28/10/2021 142.80p 145.00p 142.20p 144.80p 185291
27/10/2021 142.40p 144.60p 141.80p 142.60p 127875
26/10/2021 142.60p 144.60p 141.80p 144.60p 373658
25/10/2021 142.00p 144.60p 142.00p 143.20p 250206
22/10/2021 142.80p 145.60p 140.70p 141.80p 332213
21/10/2021 142.60p 142.80p 140.60p 142.00p 89825
20/10/2021 142.80p 143.80p 140.00p 140.00p 137400
19/10/2021 147.40p 147.40p 142.60p 142.60p 145801
18/10/2021 144.00p 147.60p 143.00p 144.60p 189993
15/10/2021 140.00p 147.00p 139.50p 144.00p 143721
14/10/2021 139.20p 143.60p 137.58p 139.00p 262820
13/10/2021 136.80p 139.55p 135.28p 136.00p 142191
12/10/2021 136.60p 137.99p 133.40p 134.00p 57533
11/10/2021 134.00p 136.00p 130.98p 133.00p 81139
08/10/2021 132.80p 134.00p 128.01p 131.80p 166649
07/10/2021 130.80p 133.00p 128.40p 131.20p 77164
06/10/2021 135.00p 136.00p 128.40p 130.00p 274570
05/10/2021 135.80p 136.90p 132.66p 135.00p 89467
04/10/2021 135.40p 138.73p 133.20p 133.20p 139300
01/10/2021 137.40p 140.00p 134.76p 135.40p 105086
30/09/2021 138.40p 139.80p 135.24p 137.20p 57742
29/09/2021 136.20p 141.20p 134.97p 137.00p 257128
28/09/2021 140.00p 142.00p 137.40p 137.40p 117523
27/09/2021 138.40p 142.00p 137.80p 137.80p 178008
24/09/2021 140.20p 142.00p 135.80p 139.40p 374740
23/09/2021 134.60p 145.00p 134.40p 140.00p 321642
22/09/2021 129.60p 135.51p 128.18p 132.60p 122050
21/09/2021 128.00p 129.80p 126.32p 129.00p 264170
20/09/2021 130.00p 131.80p 124.96p 128.00p 312168
17/09/2021 133.00p 134.60p 130.00p 130.20p 58157
16/09/2021 132.20p 134.40p 130.80p 130.80p 316719
15/09/2021 133.20p 136.00p 131.60p 133.00p 296587
14/09/2021 134.20p 136.40p 132.20p 134.00p 146500
13/09/2021 130.40p 137.00p 129.00p 137.00p 168885
10/09/2021 135.60p 137.00p 130.00p 131.00p 481391
09/09/2021 136.40p 139.00p 136.00p 139.00p 128777
08/09/2021 142.20p 143.84p 136.80p 139.40p 219921
07/09/2021 142.80p 146.78p 142.00p 144.00p 133146
06/09/2021 143.40p 145.10p 142.20p 144.00p 147823
03/09/2021 146.20p 149.40p 143.40p 143.40p 81915
02/09/2021 148.80p 150.34p 145.60p 145.60p 187823
01/09/2021 142.80p 148.80p 139.40p 148.60p 281639
31/08/2021 142.00p 143.00p 138.80p 143.00p 166951
30/08/2021 134.80p 141.80p 133.98p 140.00p 78819
27/08/2021 134.80p 141.80p 133.98p 140.00p 78819
26/08/2021 135.60p 138.00p 133.00p 137.00p 681344
25/08/2021 135.60p 136.80p 133.00p 133.00p 97796
24/08/2021 135.20p 137.45p 133.59p 135.00p 91359
23/08/2021 133.20p 138.80p 133.20p 134.20p 76299
20/08/2021 135.00p 137.00p 133.00p 133.00p 105595
19/08/2021 136.60p 139.80p 133.00p 133.00p 72329
18/08/2021 140.20p 142.77p 135.55p 138.20p 121031
17/08/2021 138.60p 142.80p 137.60p 138.00p 134712
16/08/2021 134.60p 142.00p 134.54p 142.00p 214314
13/08/2021 132.80p 134.80p 131.11p 134.00p 642075
12/08/2021 131.40p 135.17p 131.40p 132.00p 119594
11/08/2021 132.40p 134.80p 130.20p 132.00p 112217
10/08/2021 133.00p 134.60p 130.20p 131.00p 110767
09/08/2021 133.80p 136.60p 132.60p 133.00p 55546
06/08/2021 136.20p 138.80p 133.20p 135.00p 117307
05/08/2021 132.60p 138.80p 132.60p 138.80p 71040
04/08/2021 134.60p 136.40p 132.56p 136.40p 311722
03/08/2021 137.00p 139.60p 133.00p 134.30p 169863
02/08/2021 137.40p 140.00p 137.00p 137.00p 187028
30/07/2021 134.60p 140.00p 132.58p 139.00p 118260
29/07/2021 134.20p 135.20p 131.63p 132.20p 99869
28/07/2021 136.00p 136.80p 131.74p 134.20p 173864
27/07/2021 139.00p 141.20p 137.25p 138.00p 185095
26/07/2021 131.40p 142.00p 131.40p 142.00p 555972
23/07/2021 136.80p 138.00p 131.20p 132.00p 180695
22/07/2021 135.20p 137.20p 134.00p 135.00p 90594
21/07/2021 132.20p 138.00p 132.20p 136.50p 283853
20/07/2021 129.00p 135.80p 127.37p 132.00p 440059
19/07/2021 130.80p 132.24p 128.00p 130.20p 241937
16/07/2021 129.80p 132.80p 128.40p 129.00p 80916
15/07/2021 126.60p 132.14p 126.60p 131.20p 120759
14/07/2021 129.00p 130.90p 126.60p 128.00p 182217
13/07/2021 127.80p 130.60p 127.28p 130.60p 167527
12/07/2021 129.80p 130.00p 127.40p 130.00p 215469
09/07/2021 132.60p 135.00p 127.20p 130.00p 443823
08/07/2021 136.00p 136.80p 132.40p 132.40p 105140
07/07/2021 135.80p 137.20p 134.20p 137.00p 114829
06/07/2021 136.40p 137.00p 134.60p 136.00p 85395
05/07/2021 135.20p 137.00p 133.60p 137.00p 123965
02/07/2021 133.40p 137.00p 133.40p 136.00p 126767
01/07/2021 134.20p 137.00p 132.20p 136.00p 148428
30/06/2021 136.00p 137.00p 134.00p 136.00p 310947
29/06/2021 137.00p 138.95p 136.00p 136.80p 519063
28/06/2021 136.80p 141.25p 134.80p 137.00p 198024
25/06/2021 137.00p 137.00p 135.09p 136.20p 113672
24/06/2021 136.40p 138.80p 135.56p 136.20p 234513
23/06/2021 136.80p 139.80p 135.00p 139.00p 126931
22/06/2021 137.00p 139.80p 136.00p 137.60p 88332
21/06/2021 135.60p 139.80p 135.20p 135.20p 116667
18/06/2021 135.80p 139.60p 133.07p 136.20p 176811
17/06/2021 133.00p 136.00p 132.00p 136.00p 1453722
16/06/2021 137.00p 139.60p 132.00p 133.40p 220971
15/06/2021 138.00p 139.80p 136.20p 139.00p 735151
14/06/2021 140.20p 143.00p 136.00p 138.60p 116541
11/06/2021 141.40p 144.00p 140.00p 140.00p 55409
10/06/2021 144.00p 144.80p 140.00p 140.00p 159399
09/06/2021 145.00p 145.00p 142.00p 142.00p 61301
08/06/2021 145.00p 146.84p 142.00p 142.00p 133481
07/06/2021 144.80p 145.20p 142.60p 143.20p 97198
04/06/2021 146.20p 149.40p 142.00p 142.00p 242740
03/06/2021 146.00p 149.60p 145.20p 146.00p 187451
02/06/2021 136.00p 146.60p 136.00p 146.00p 234916
01/06/2021 136.60p 137.80p 136.00p 137.00p 99099
31/05/2021 134.60p 138.00p 134.24p 136.00p 169610
28/05/2021 134.60p 138.00p 134.24p 136.00p 169610
27/05/2021 135.80p 136.40p 132.00p 134.60p 1411395
26/05/2021 132.80p 137.20p 132.71p 134.00p 81680
25/05/2021 139.40p 139.80p 133.00p 133.00p 315586
24/05/2021 136.20p 140.00p 133.60p 140.00p 518114
21/05/2021 127.40p 136.90p 127.40p 135.60p 495709
20/05/2021 126.00p 131.00p 125.80p 130.00p 565396
19/05/2021 120.20p 123.00p 120.20p 120.80p 121301
18/05/2021 121.00p 123.80p 120.33p 121.00p 144545
17/05/2021 120.60p 124.60p 120.20p 124.00p 61767
14/05/2021 121.00p 124.00p 118.40p 121.00p 129567
13/05/2021 122.20p 124.89p 119.60p 122.60p 251476
12/05/2021 122.40p 125.00p 120.46p 124.80p 1232112
11/05/2021 120.00p 123.84p 119.40p 123.00p 398063
10/05/2021 119.00p 123.89p 116.20p 121.00p 668133
07/05/2021 116.60p 119.00p 115.60p 119.00p 175510
06/05/2021 115.20p 119.80p 110.56p 119.00p 383596
05/05/2021 118.00p 121.60p 115.40p 116.80p 180460
04/05/2021 118.40p 120.75p 118.00p 118.40p 82971
03/05/2021 120.20p 123.60p 118.60p 119.00p 224580
30/04/2021 120.20p 123.60p 118.60p 119.00p 224580
29/04/2021 122.20p 126.20p 117.00p 117.00p 203190
28/04/2021 124.80p 126.63p 122.20p 123.20p 232113
27/04/2021 125.20p 126.80p 121.80p 121.80p 185908
26/04/2021 123.20p 126.80p 123.00p 123.00p 176424
23/04/2021 123.40p 125.40p 123.20p 125.40p 230296
22/04/2021 122.60p 126.00p 119.20p 126.00p 121426
21/04/2021 124.20p 124.49p 119.00p 119.00p 271992
20/04/2021 129.80p 129.80p 124.00p 126.40p 373201
19/04/2021 122.40p 129.67p 118.80p 127.80p 1360423
16/04/2021 121.80p 122.60p 119.60p 122.60p 197924
15/04/2021 122.00p 122.00p 119.22p 122.00p 166887
14/04/2021 121.00p 121.60p 118.60p 120.80p 119810
13/04/2021 119.20p 121.80p 119.20p 121.00p 104935
12/04/2021 119.20p 121.80p 118.60p 120.80p 438049
09/04/2021 120.80p 121.80p 119.40p 120.00p 213435
08/04/2021 120.20p 122.80p 119.20p 120.00p 192193
07/04/2021 122.80p 123.80p 118.20p 120.00p 2300696
06/04/2021 120.00p 123.00p 118.20p 121.80p 548883
02/04/2021 119.80p 120.00p 118.35p 120.00p 147661
01/04/2021 119.80p 120.00p 118.35p 120.00p 447661
31/03/2021 118.50p 118.50p 116.50p 118.00p 422085
30/03/2021 117.50p 117.50p 116.00p 117.00p 427555
29/03/2021 117.50p 118.00p 116.00p 117.00p 333953
26/03/2021 117.00p 118.00p 116.00p 117.00p 1291886
25/03/2021 118.50p 120.00p 115.50p 118.00p 383845
24/03/2021 115.50p 118.90p 113.00p 118.00p 1812216
23/03/2021 114.00p 116.50p 114.00p 116.00p 597448
22/03/2021 114.50p 116.00p 113.00p 115.00p 143250
19/03/2021 114.50p 115.00p 112.67p 114.50p 85782
18/03/2021 114.00p 115.43p 112.00p 114.50p 209233
17/03/2021 113.00p 114.50p 111.50p 113.00p 268293
16/03/2021 114.50p 114.50p 112.00p 113.00p 465348
15/03/2021 111.50p 114.74p 111.50p 113.50p 430863

*Close Price adjusted for both dividends and splits