Beeks Financial Cloud Group (BKS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beeks Financial Cloud Group

Date Open High Low Close* Volume
26/04/2024 178.50p 180.00p 174.00p 177.00p 17608
25/04/2024 177.00p 180.00p 175.00p 178.50p 14720
24/04/2024 174.50p 179.65p 172.50p 177.00p 451770
23/04/2024 181.00p 181.00p 172.00p 174.50p 140197
22/04/2024 182.00p 183.75p 180.00p 181.00p 113765
19/04/2024 177.50p 185.00p 172.50p 182.00p 254626
18/04/2024 177.50p 179.95p 176.75p 177.00p 101020
17/04/2024 181.00p 181.00p 175.00p 177.50p 62715
16/04/2024 183.50p 184.00p 179.64p 181.50p 38986
15/04/2024 187.00p 191.00p 182.00p 183.50p 89166
12/04/2024 189.00p 190.00p 187.00p 187.00p 64940
11/04/2024 191.50p 195.00p 188.13p 192.00p 124103
10/04/2024 186.50p 193.00p 186.50p 191.00p 191843
09/04/2024 181.50p 190.00p 181.50p 188.00p 260595
08/04/2024 180.00p 188.00p 179.02p 183.00p 141617
05/04/2024 177.50p 185.00p 176.00p 180.00p 252904
04/04/2024 178.50p 180.00p 175.00p 177.50p 100679
03/04/2024 174.50p 179.99p 173.70p 178.50p 166341
02/04/2024 174.00p 180.00p 172.00p 174.50p 193489
28/03/2024 172.50p 177.55p 170.90p 174.00p 168681
27/03/2024 176.00p 181.50p 170.30p 172.50p 252082
26/03/2024 175.00p 178.00p 172.13p 176.00p 189310
25/03/2024 177.50p 180.90p 172.00p 175.00p 609609
22/03/2024 177.00p 178.00p 165.00p 173.00p 5459665
21/03/2024 177.00p 180.00p 174.00p 177.00p 23606
20/03/2024 172.00p 179.00p 172.00p 177.00p 54911
19/03/2024 172.00p 180.00p 170.00p 179.00p 79461
18/03/2024 174.50p 174.50p 170.20p 172.00p 75592
15/03/2024 180.00p 182.00p 172.05p 174.50p 57163
14/03/2024 176.50p 181.55p 176.00p 180.00p 310363
13/03/2024 163.00p 174.72p 162.00p 171.50p 99811
12/03/2024 165.50p 168.00p 164.00p 164.00p 62747
11/03/2024 172.00p 174.00p 162.05p 165.50p 221313
08/03/2024 172.00p 174.00p 170.00p 172.00p 227754
07/03/2024 176.50p 177.00p 172.50p 173.00p 50254
06/03/2024 175.00p 179.00p 174.64p 176.50p 127382
05/03/2024 174.50p 180.00p 172.00p 175.00p 488012
04/03/2024 171.50p 175.00p 170.60p 173.00p 101804
01/03/2024 166.50p 178.50p 166.50p 171.50p 267522
29/02/2024 172.50p 174.79p 165.50p 166.50p 59086
28/02/2024 165.00p 178.50p 165.00p 172.50p 434390
27/02/2024 165.00p 168.00p 162.00p 165.00p 75321
26/02/2024 165.00p 168.00p 163.20p 166.00p 31131
23/02/2024 160.00p 169.95p 160.00p 165.00p 198064
22/02/2024 157.50p 163.00p 155.00p 160.00p 130428
21/02/2024 160.00p 162.87p 156.00p 158.00p 176301
20/02/2024 161.00p 165.00p 158.00p 160.50p 37468
19/02/2024 155.00p 166.00p 155.00p 166.00p 86210
16/02/2024 145.00p 160.00p 144.84p 158.00p 118712
15/02/2024 151.00p 151.00p 142.00p 145.00p 360362
14/02/2024 154.50p 154.50p 150.00p 151.00p 83976
13/02/2024 161.50p 163.00p 153.00p 154.50p 143001
12/02/2024 151.50p 163.90p 150.05p 161.50p 216955
09/02/2024 142.00p 155.00p 138.75p 151.50p 385299
08/02/2024 137.50p 143.95p 135.00p 141.50p 883055
07/02/2024 142.50p 142.50p 134.00p 137.50p 348801
06/02/2024 122.50p 155.00p 120.00p 142.50p 1542135
05/02/2024 97.00p 108.45p 96.21p 108.00p 599973
02/02/2024 98.50p 99.00p 94.00p 97.00p 1343251
01/02/2024 95.50p 99.00p 95.50p 98.00p 401516
31/01/2024 93.50p 96.00p 91.75p 96.00p 732253
30/01/2024 95.00p 96.00p 92.10p 96.00p 62854
29/01/2024 95.00p 96.00p 94.00p 95.00p 9498
26/01/2024 95.00p 97.20p 95.00p 95.00p 5100
25/01/2024 96.00p 96.00p 94.00p 95.00p 33536
24/01/2024 98.60p 99.25p 95.02p 96.00p 66063
23/01/2024 99.00p 100.00p 97.20p 98.60p 203626
22/01/2024 99.00p 99.98p 98.02p 99.00p 202645
19/01/2024 99.50p 101.00p 98.24p 99.00p 209265
18/01/2024 100.00p 102.00p 98.00p 99.50p 460804
17/01/2024 101.00p 102.00p 98.80p 100.00p 26990
16/01/2024 101.00p 101.00p 99.12p 101.00p 9825
15/01/2024 99.00p 101.00p 99.00p 101.00p 35460
12/01/2024 99.50p 103.00p 98.00p 99.00p 70756
11/01/2024 101.50p 102.75p 98.00p 99.50p 69990
10/01/2024 101.50p 103.00p 98.00p 101.50p 26034
09/01/2024 101.00p 103.00p 101.00p 101.50p 111567
08/01/2024 102.00p 102.10p 98.00p 101.00p 47375
05/01/2024 103.00p 103.75p 101.00p 102.00p 73523
04/01/2024 104.00p 104.50p 101.00p 103.00p 36954
03/01/2024 103.00p 105.00p 103.00p 104.00p 87016
02/01/2024 99.00p 104.00p 98.50p 103.00p 113241
29/12/2023 97.00p 99.00p 97.00p 99.00p 2500
28/12/2023 96.50p 98.00p 96.25p 97.00p 20534
27/12/2023 98.30p 98.30p 96.00p 96.50p 33505
22/12/2023 98.30p 100.00p 98.00p 98.30p 286
21/12/2023 98.50p 100.00p 97.00p 100.00p 13586
20/12/2023 98.50p 100.00p 97.00p 98.50p 56923
19/12/2023 99.00p 100.00p 97.00p 98.50p 11487
18/12/2023 100.50p 100.50p 98.00p 100.00p 32964
15/12/2023 100.50p 100.50p 99.00p 100.50p 12142
14/12/2023 100.50p 101.00p 100.02p 100.50p 19363
13/12/2023 100.50p 100.50p 100.02p 100.50p 60
12/12/2023 102.00p 102.00p 99.00p 100.50p 56695
11/12/2023 101.50p 105.00p 101.00p 102.50p 35604
08/12/2023 100.50p 102.00p 100.50p 101.50p 82173
07/12/2023 99.50p 101.90p 99.00p 100.50p 61152
06/12/2023 101.00p 101.97p 99.00p 99.50p 52280
05/12/2023 103.00p 103.00p 100.00p 101.00p 35985
04/12/2023 103.00p 103.38p 103.00p 103.00p 85
01/12/2023 101.00p 104.98p 100.20p 103.00p 36405
30/11/2023 103.00p 103.00p 100.00p 101.00p 27410
29/11/2023 103.50p 104.50p 102.02p 103.00p 25056
28/11/2023 103.50p 104.98p 102.20p 103.50p 32548
27/11/2023 106.00p 106.00p 103.50p 103.50p 48270
24/11/2023 106.00p 106.00p 105.00p 106.00p 4500
23/11/2023 106.00p 106.00p 105.00p 106.00p 69011
22/11/2023 106.00p 107.00p 105.50p 106.00p 8669
21/11/2023 107.00p 107.00p 105.00p 106.00p 14534
20/11/2023 106.50p 109.00p 105.00p 107.00p 24511
17/11/2023 106.00p 108.99p 103.50p 106.50p 6895
16/11/2023 106.00p 107.00p 103.00p 106.00p 114185
15/11/2023 102.00p 106.44p 100.20p 106.00p 224757
14/11/2023 105.00p 109.00p 102.00p 102.00p 22443
13/11/2023 105.00p 106.50p 102.00p 104.00p 44725
10/11/2023 104.50p 106.00p 104.00p 105.00p 73382
09/11/2023 105.00p 105.70p 104.00p 105.00p 42378
08/11/2023 104.50p 107.90p 104.00p 105.00p 48624
07/11/2023 105.00p 106.00p 103.00p 104.50p 95602
06/11/2023 104.50p 107.00p 104.00p 105.00p 45592
03/11/2023 106.00p 107.36p 104.02p 104.50p 20130
02/11/2023 108.00p 108.00p 105.00p 107.00p 73608
01/11/2023 108.00p 108.00p 106.40p 108.00p 650
31/10/2023 107.50p 109.00p 106.00p 108.00p 26409
30/10/2023 112.00p 112.00p 104.51p 107.50p 49893
27/10/2023 108.00p 113.00p 108.00p 112.00p 113670
26/10/2023 105.00p 108.00p 105.00p 108.00p 8119
25/10/2023 108.00p 108.00p 106.00p 107.00p 23600
24/10/2023 107.00p 110.00p 106.00p 106.00p 43105
23/10/2023 107.00p 108.00p 106.02p 107.00p 4432
20/10/2023 106.50p 107.00p 106.00p 107.00p 71407
19/10/2023 107.00p 108.00p 107.00p 107.00p 47057
18/10/2023 106.25p 108.00p 106.00p 107.00p 139497
17/10/2023 107.50p 107.64p 105.00p 106.25p 16095
16/10/2023 106.50p 110.00p 106.50p 108.00p 74813
13/10/2023 110.50p 110.50p 106.50p 106.50p 48532
12/10/2023 112.50p 113.00p 110.00p 110.50p 87380
11/10/2023 116.00p 118.00p 112.50p 112.50p 54793
10/10/2023 110.00p 118.00p 110.00p 118.00p 70492
09/10/2023 97.50p 114.00p 97.50p 114.00p 151149
06/10/2023 96.50p 99.00p 94.00p 97.50p 87345
05/10/2023 93.50p 98.00p 93.00p 96.50p 51372
04/10/2023 94.00p 94.00p 92.02p 93.50p 358272
03/10/2023 93.50p 99.00p 93.35p 94.00p 146658
02/10/2023 90.50p 95.00p 90.11p 95.00p 213931
29/09/2023 89.00p 90.00p 88.00p 90.00p 27780
28/09/2023 89.00p 91.00p 88.00p 89.00p 27980
27/09/2023 88.50p 90.00p 88.40p 89.00p 31895
26/09/2023 92.50p 94.00p 81.42p 88.50p 65562
25/09/2023 92.50p 92.50p 90.82p 92.50p 102877
22/09/2023 93.50p 93.50p 91.90p 92.50p 42500
21/09/2023 94.00p 94.00p 92.00p 93.50p 42283
20/09/2023 90.50p 94.90p 90.50p 93.50p 79168
19/09/2023 92.50p 92.50p 90.00p 90.50p 52901
18/09/2023 92.50p 94.00p 91.00p 92.50p 24816
15/09/2023 92.50p 93.98p 91.00p 92.50p 24718
14/09/2023 91.00p 92.75p 89.20p 92.50p 61592
13/09/2023 91.00p 91.50p 89.30p 91.00p 6376
12/09/2023 91.00p 91.90p 89.00p 91.00p 34679
11/09/2023 92.00p 93.00p 89.02p 90.00p 37169
08/09/2023 91.00p 94.00p 90.00p 92.00p 239638
07/09/2023 94.50p 97.00p 90.50p 92.00p 86630
06/09/2023 101.00p 102.00p 92.00p 94.50p 518651
05/09/2023 97.00p 97.97p 96.12p 97.00p 14236
04/09/2023 99.00p 100.00p 95.45p 97.00p 63197
01/09/2023 99.00p 99.25p 96.00p 99.00p 10739
31/08/2023 99.00p 99.40p 98.00p 99.00p 20600
30/08/2023 99.00p 99.00p 98.98p 99.00p 41
29/08/2023 100.00p 100.00p 98.00p 99.00p 9994
25/08/2023 99.00p 99.50p 98.40p 99.00p 6912
24/08/2023 98.00p 100.00p 98.00p 99.00p 62189
23/08/2023 98.00p 98.12p 98.00p 98.00p 950
22/08/2023 98.00p 98.40p 96.25p 98.00p 26100
21/08/2023 98.00p 98.50p 96.25p 98.00p 5888
18/08/2023 100.50p 100.50p 97.00p 98.00p 23877
17/08/2023 103.00p 105.00p 100.50p 100.50p 7699
16/08/2023 103.00p 103.50p 102.00p 103.00p 23581
15/08/2023 103.00p 103.89p 102.00p 103.00p 9300
14/08/2023 103.00p 103.40p 102.50p 103.00p 7158
11/08/2023 103.00p 104.00p 102.50p 103.00p 119743
10/08/2023 103.00p 104.00p 102.00p 103.00p 22000
09/08/2023 103.00p 103.00p 103.00p 103.00p 216
08/08/2023 103.00p 104.00p 103.00p 103.00p 84611
07/08/2023 104.00p 104.00p 103.00p 103.00p 37812
04/08/2023 104.50p 105.00p 104.00p 104.00p 66867
03/08/2023 106.00p 106.00p 104.00p 105.00p 60522
02/08/2023 104.50p 106.00p 103.15p 106.00p 68344
01/08/2023 104.50p 106.00p 103.00p 104.50p 35389
31/07/2023 104.50p 106.00p 103.10p 104.50p 49267
28/07/2023 105.00p 108.11p 103.02p 104.50p 112137
27/07/2023 105.00p 105.00p 103.10p 104.00p 22919
26/07/2023 108.50p 108.50p 104.00p 105.00p 115258
25/07/2023 108.25p 109.00p 108.00p 108.50p 125396
24/07/2023 104.50p 109.00p 104.50p 108.25p 207377
21/07/2023 102.00p 105.00p 100.10p 102.00p 94253
20/07/2023 104.00p 104.80p 100.60p 102.00p 24140
19/07/2023 105.00p 107.00p 103.00p 105.00p 26369
18/07/2023 106.50p 107.00p 105.00p 106.00p 53492
17/07/2023 107.50p 109.98p 105.00p 105.00p 9562
14/07/2023 107.50p 111.20p 105.02p 107.50p 35456

*Close Price adjusted for both dividends and splits