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
29/05/2024 109.00p 109.50p 108.00p 108.50p 196399
28/05/2024 107.00p 109.00p 106.50p 109.00p 998954
24/05/2024 108.50p 108.50p 106.00p 107.50p 340759
23/05/2024 106.00p 108.50p 104.00p 108.50p 372296
22/05/2024 107.50p 107.50p 104.80p 106.00p 725058
21/05/2024 107.00p 109.00p 105.00p 107.00p 967246
20/05/2024 104.50p 107.00p 103.50p 105.00p 455086
17/05/2024 103.75p 107.00p 102.50p 104.50p 1277974
16/05/2024 105.50p 105.50p 102.50p 102.50p 425536
15/05/2024 104.00p 105.00p 103.00p 104.00p 392865
14/05/2024 105.00p 105.00p 103.50p 103.50p 92042
13/05/2024 105.00p 107.00p 103.44p 105.00p 278173
10/05/2024 105.50p 106.67p 103.00p 106.00p 194057
09/05/2024 104.50p 107.00p 103.00p 103.00p 590981
08/05/2024 104.50p 107.00p 103.50p 105.00p 104477
07/05/2024 105.00p 105.50p 103.50p 105.00p 199660
03/05/2024 105.25p 106.50p 104.00p 106.50p 240901
02/05/2024 107.00p 109.00p 104.64p 107.00p 127263
01/05/2024 106.50p 109.50p 106.00p 106.50p 227682
30/04/2024 106.75p 108.50p 105.79p 108.50p 602073
29/04/2024 107.00p 108.50p 105.50p 105.50p 194006
26/04/2024 107.00p 109.50p 105.00p 105.00p 471734
25/04/2024 108.50p 108.50p 104.67p 107.00p 246393
24/04/2024 104.50p 108.50p 104.15p 106.00p 337928
23/04/2024 105.00p 107.50p 103.50p 106.00p 926911
22/04/2024 108.50p 108.50p 104.50p 105.00p 665918
19/04/2024 104.50p 108.00p 104.50p 104.50p 230499
18/04/2024 104.50p 107.50p 104.00p 104.50p 343694
17/04/2024 104.50p 108.00p 103.65p 105.50p 164144
16/04/2024 107.00p 108.50p 103.00p 103.50p 171062
15/04/2024 105.00p 107.48p 104.50p 107.00p 437844
12/04/2024 106.00p 107.48p 104.50p 106.00p 182934
11/04/2024 106.00p 110.50p 105.20p 107.50p 113032
10/04/2024 107.50p 110.50p 105.50p 107.50p 206972
09/04/2024 106.00p 109.50p 105.50p 106.00p 85535
08/04/2024 106.50p 110.00p 105.50p 110.00p 107434
05/04/2024 107.50p 109.00p 106.27p 109.00p 318211
04/04/2024 110.00p 110.00p 105.50p 107.00p 438121
03/04/2024 109.00p 110.50p 104.95p 108.00p 300347
02/04/2024 110.00p 112.00p 106.00p 106.00p 244437
28/03/2024 108.00p 111.00p 107.00p 107.00p 325217
27/03/2024 111.00p 112.00p 107.66p 110.00p 306464
26/03/2024 109.50p 111.50p 107.00p 111.00p 280030
25/03/2024 111.00p 114.50p 108.80p 109.00p 176209
22/03/2024 112.00p 114.50p 110.30p 111.00p 337731
21/03/2024 112.50p 114.50p 109.75p 114.00p 112063
20/03/2024 114.50p 114.50p 112.00p 113.50p 174967
19/03/2024 114.50p 115.00p 111.50p 112.00p 92195
18/03/2024 113.00p 115.00p 110.50p 115.00p 171387
15/03/2024 111.50p 114.50p 110.63p 114.00p 197090
14/03/2024 111.50p 114.17p 109.04p 112.00p 89767
13/03/2024 112.50p 114.50p 109.50p 111.50p 130384
12/03/2024 113.50p 115.00p 109.50p 115.00p 174905
11/03/2024 112.00p 115.00p 108.50p 115.00p 161743
08/03/2024 110.00p 113.00p 108.00p 111.00p 221657
07/03/2024 109.00p 113.50p 108.00p 109.00p 151092
06/03/2024 111.50p 112.00p 109.45p 110.00p 60484
05/03/2024 108.50p 113.00p 108.11p 109.25p 135207
04/03/2024 110.00p 114.00p 108.50p 109.50p 352872
01/03/2024 112.00p 115.00p 111.35p 111.50p 313672
29/02/2024 112.00p 114.50p 109.90p 114.00p 157608
28/02/2024 113.50p 113.50p 109.00p 113.00p 150842
27/02/2024 114.00p 114.00p 109.50p 110.00p 250713
26/02/2024 110.50p 114.50p 109.07p 114.00p 182957
23/02/2024 110.00p 113.50p 109.25p 109.50p 394224
22/02/2024 109.50p 113.50p 108.52p 111.00p 150055
21/02/2024 112.00p 113.00p 109.73p 110.00p 243404
20/02/2024 112.00p 115.00p 110.95p 112.00p 135678
19/02/2024 115.00p 115.00p 109.50p 109.50p 175201
16/02/2024 112.50p 115.00p 111.00p 114.00p 455113
15/02/2024 114.00p 115.00p 110.00p 114.00p 207722
14/02/2024 113.00p 114.50p 112.16p 113.50p 119894
13/02/2024 114.50p 117.00p 111.73p 112.00p 518615
12/02/2024 113.00p 115.00p 112.12p 113.00p 213842
09/02/2024 113.00p 115.00p 110.50p 110.50p 213783
08/02/2024 114.00p 114.50p 112.50p 113.00p 200170
07/02/2024 114.00p 115.00p 112.00p 112.50p 137233
06/02/2024 114.50p 115.00p 112.50p 113.50p 104435
05/02/2024 114.00p 114.00p 111.00p 113.00p 144690
02/02/2024 113.00p 114.00p 110.67p 114.00p 223423
01/02/2024 109.00p 113.00p 108.00p 111.50p 142926
31/01/2024 110.00p 113.00p 108.43p 109.50p 182652
30/01/2024 111.00p 112.50p 108.50p 109.50p 155334
29/01/2024 113.00p 114.50p 109.00p 110.00p 234609
26/01/2024 112.00p 115.00p 112.00p 113.50p 444540
25/01/2024 114.00p 115.00p 113.00p 114.50p 104136
24/01/2024 114.00p 115.00p 112.50p 115.00p 125073
23/01/2024 113.50p 115.00p 111.32p 113.00p 630674
22/01/2024 111.50p 112.00p 109.36p 112.00p 674761
19/01/2024 108.00p 111.50p 106.68p 110.00p 1111690
18/01/2024 109.00p 110.50p 106.50p 108.00p 1125594
17/01/2024 110.00p 112.50p 106.00p 109.00p 188676
16/01/2024 114.00p 114.00p 109.60p 112.00p 211924
15/01/2024 113.00p 114.00p 109.00p 109.50p 194999
12/01/2024 114.00p 117.00p 112.25p 113.50p 283753
11/01/2024 115.00p 117.50p 113.00p 113.50p 51089
10/01/2024 114.00p 116.01p 113.50p 114.50p 206246
09/01/2024 115.50p 119.50p 113.50p 113.50p 227903
08/01/2024 117.00p 117.00p 114.00p 115.50p 255922
05/01/2024 115.50p 119.50p 114.50p 115.00p 525820
04/01/2024 116.00p 117.28p 114.50p 115.50p 293694
03/01/2024 120.00p 120.00p 115.00p 116.00p 326297
02/01/2024 118.00p 119.50p 117.14p 118.50p 303362
29/12/2023 117.00p 119.50p 114.63p 117.00p 338322
28/12/2023 114.50p 117.75p 111.00p 117.75p 154298
27/12/2023 113.00p 115.00p 111.94p 115.00p 223359
22/12/2023 114.50p 118.00p 112.00p 113.00p 316754
21/12/2023 114.50p 115.00p 112.00p 114.50p 395447
20/12/2023 114.50p 115.00p 113.73p 114.50p 340597
19/12/2023 113.00p 115.00p 111.50p 114.00p 224561
18/12/2023 115.00p 115.00p 113.06p 114.50p 384888
15/12/2023 113.00p 115.00p 112.00p 115.00p 242228
14/12/2023 113.50p 115.00p 110.50p 112.50p 248988
13/12/2023 114.50p 115.00p 110.00p 114.00p 181503
12/12/2023 114.50p 116.00p 112.50p 112.50p 391177
11/12/2023 116.50p 118.00p 111.00p 113.50p 1049810
08/12/2023 119.50p 119.50p 111.70p 113.25p 164826
07/12/2023 119.00p 119.00p 114.50p 116.00p 58422
06/12/2023 119.00p 119.00p 115.17p 116.75p 43098
05/12/2023 116.00p 119.50p 114.27p 116.00p 87179
04/12/2023 115.00p 119.50p 114.50p 116.00p 155311
01/12/2023 116.50p 119.50p 115.00p 116.00p 52184
30/11/2023 116.50p 119.50p 115.00p 115.00p 73125
29/11/2023 116.00p 118.50p 113.50p 115.00p 24572
28/11/2023 113.50p 118.50p 113.30p 116.00p 75362
27/11/2023 119.50p 119.50p 112.50p 115.50p 133505
24/11/2023 123.50p 123.50p 117.95p 119.50p 121025
23/11/2023 119.00p 122.50p 119.00p 120.00p 85519
22/11/2023 121.50p 125.50p 119.00p 120.00p 230863
21/11/2023 126.00p 126.00p 121.50p 122.50p 211578
20/11/2023 127.50p 131.50p 121.50p 124.00p 327041
17/11/2023 128.00p 130.00p 127.00p 130.00p 73680
16/11/2023 128.00p 130.00p 125.50p 130.00p 122332
15/11/2023 131.50p 130.00p 126.00p 128.50p 80946
14/11/2023 131.50p 131.50p 125.00p 128.75p 167072
13/11/2023 129.00p 131.00p 125.00p 130.00p 139406
10/11/2023 125.00p 130.00p 121.00p 130.00p 293578
09/11/2023 126.50p 126.50p 122.40p 123.50p 32579
08/11/2023 123.00p 127.00p 122.50p 122.50p 288828
07/11/2023 126.50p 127.00p 122.50p 123.50p 168811
06/11/2023 124.00p 126.68p 122.50p 126.00p 75117
03/11/2023 124.00p 127.00p 119.99p 124.00p 189547
02/11/2023 121.50p 128.00p 117.04p 122.50p 214208
01/11/2023 117.00p 120.00p 115.00p 119.50p 89105
31/10/2023 117.50p 119.93p 113.05p 116.50p 105837
30/10/2023 114.00p 118.00p 114.00p 115.50p 49982
27/10/2023 117.00p 118.00p 114.00p 116.00p 37010
26/10/2023 111.50p 117.15p 111.50p 116.00p 159730
25/10/2023 112.00p 114.50p 111.50p 112.00p 104568
24/10/2023 113.00p 113.50p 111.60p 112.50p 113359
23/10/2023 112.00p 114.50p 111.00p 112.00p 53121
20/10/2023 109.00p 113.50p 108.00p 112.50p 242254
19/10/2023 106.50p 111.41p 106.50p 109.50p 160509
18/10/2023 109.50p 113.50p 106.00p 106.00p 89804
17/10/2023 110.00p 113.50p 108.50p 111.00p 36547
16/10/2023 110.50p 111.00p 107.00p 107.00p 28167
13/10/2023 112.50p 112.50p 107.50p 110.50p 102627
12/10/2023 111.00p 113.50p 106.00p 109.00p 119647
11/10/2023 111.50p 112.00p 109.00p 111.00p 106347
10/10/2023 106.50p 111.00p 106.50p 109.50p 52808
09/10/2023 109.50p 110.43p 105.50p 105.50p 128536
06/10/2023 109.50p 110.05p 107.50p 109.00p 138232
05/10/2023 107.50p 110.00p 107.00p 107.50p 186620
04/10/2023 109.00p 112.50p 108.00p 109.25p 100547
03/10/2023 114.50p 114.50p 107.34p 109.00p 375915
02/10/2023 112.00p 114.50p 112.00p 113.00p 86407
29/09/2023 112.00p 116.50p 112.00p 112.00p 104363
28/09/2023 115.00p 117.54p 112.50p 112.50p 109083
27/09/2023 119.00p 119.00p 114.00p 117.00p 282892
26/09/2023 115.50p 118.50p 114.62p 115.50p 44594
25/09/2023 117.50p 117.50p 113.00p 115.50p 101023
22/09/2023 115.00p 117.50p 113.00p 114.00p 68512
21/09/2023 117.50p 117.50p 113.00p 114.50p 368987
20/09/2023 116.50p 118.50p 114.06p 116.25p 94511
19/09/2023 116.50p 118.60p 113.00p 113.00p 286616
18/09/2023 113.00p 115.00p 112.00p 113.50p 173951
15/09/2023 115.50p 120.00p 112.00p 112.00p 188317
14/09/2023 115.50p 119.50p 113.50p 115.50p 147796
13/09/2023 116.00p 119.50p 115.50p 117.50p 133598
12/09/2023 116.50p 118.97p 114.50p 116.50p 421341
11/09/2023 116.00p 120.00p 114.50p 117.00p 229697
08/09/2023 120.00p 121.50p 115.50p 119.25p 92203
07/09/2023 117.50p 120.00p 115.30p 119.50p 223440
06/09/2023 122.50p 127.00p 113.72p 117.50p 305159
05/09/2023 124.00p 127.00p 122.00p 123.00p 128556
04/09/2023 122.50p 127.00p 122.00p 124.50p 55264
01/09/2023 126.00p 128.00p 122.00p 122.00p 124542
31/08/2023 126.00p 127.50p 123.95p 126.00p 285984
30/08/2023 124.50p 128.00p 123.50p 128.00p 83832
29/08/2023 127.50p 127.50p 122.50p 125.00p 80760
25/08/2023 126.00p 127.50p 122.50p 126.25p 136301
24/08/2023 126.00p 127.50p 122.00p 124.00p 172984
23/08/2023 126.00p 127.50p 124.39p 126.25p 128301
22/08/2023 124.50p 127.50p 123.50p 126.25p 26491
21/08/2023 125.00p 127.50p 125.00p 126.00p 144871
18/08/2023 127.00p 127.50p 124.00p 127.00p 367695
17/08/2023 126.00p 127.50p 124.95p 127.50p 122539
16/08/2023 127.00p 127.50p 125.00p 127.50p 833209
15/08/2023 129.50p 130.00p 124.45p 128.00p 148211
14/08/2023 129.50p 129.50p 126.54p 129.50p 48662

*Close Price adjusted for both dividends and splits