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
11/08/2023 129.50p 129.50p 127.00p 129.50p 26048
10/08/2023 129.50p 132.50p 128.00p 130.00p 43891
09/08/2023 132.00p 133.50p 128.00p 128.50p 66264
08/08/2023 132.00p 132.50p 128.17p 132.00p 99908
07/08/2023 127.00p 131.50p 127.00p 130.00p 120596
04/08/2023 131.50p 131.50p 127.50p 131.00p 37535
03/08/2023 128.50p 132.00p 128.00p 130.50p 137534
02/08/2023 130.00p 133.00p 127.50p 128.50p 88785
01/08/2023 133.50p 135.00p 129.00p 132.00p 87819
31/07/2023 134.50p 135.76p 131.00p 132.50p 275370
28/07/2023 129.00p 132.00p 127.00p 132.00p 98068
27/07/2023 129.00p 130.00p 127.50p 129.00p 144477
26/07/2023 130.00p 133.50p 128.00p 128.00p 148693
25/07/2023 129.00p 130.00p 128.00p 130.00p 98160
24/07/2023 128.50p 133.50p 128.50p 130.00p 122459
21/07/2023 132.50p 134.50p 128.33p 129.00p 116170
20/07/2023 131.50p 133.50p 130.17p 132.50p 68004
19/07/2023 133.50p 136.00p 130.00p 130.00p 157273
18/07/2023 130.00p 134.50p 130.00p 132.50p 602215
17/07/2023 129.00p 135.00p 128.92p 132.00p 442763
14/07/2023 130.50p 134.00p 128.00p 130.00p 137683
13/07/2023 132.00p 136.50p 127.50p 131.00p 206449
12/07/2023 131.50p 136.50p 131.50p 133.00p 297675
11/07/2023 133.00p 135.80p 130.50p 134.00p 625329
10/07/2023 136.00p 136.50p 130.50p 134.50p 222885
07/07/2023 136.50p 136.50p 132.00p 132.50p 136049
06/07/2023 132.00p 135.00p 132.00p 132.50p 124327
05/07/2023 133.00p 136.50p 133.00p 133.00p 94750
04/07/2023 130.50p 136.50p 127.00p 136.00p 243972
03/07/2023 131.00p 133.00p 128.25p 130.00p 92009
30/06/2023 131.50p 133.00p 130.00p 131.75p 128516
29/06/2023 130.50p 133.00p 130.00p 132.00p 144218
28/06/2023 131.00p 133.00p 130.00p 132.00p 96933
27/06/2023 132.00p 135.00p 127.50p 130.00p 213518
26/06/2023 134.50p 135.00p 130.50p 131.50p 105437
23/06/2023 132.00p 135.00p 130.00p 131.00p 87600
22/06/2023 134.00p 135.00p 130.00p 131.50p 281185
21/06/2023 128.50p 135.00p 128.50p 135.00p 567076
20/06/2023 132.00p 132.00p 129.00p 131.00p 492830
19/06/2023 131.00p 132.00p 128.00p 132.00p 124604
16/06/2023 128.00p 130.50p 125.90p 128.50p 59582
15/06/2023 128.00p 129.00p 126.50p 126.50p 61963
14/06/2023 129.00p 131.00p 126.35p 131.00p 24009
13/06/2023 128.50p 131.00p 126.30p 129.00p 187580
12/06/2023 126.50p 130.00p 125.00p 129.00p 134074
09/06/2023 127.50p 127.50p 123.10p 125.50p 203547
08/06/2023 126.00p 127.50p 123.09p 126.00p 31013
07/06/2023 127.50p 127.50p 123.00p 125.25p 78573
06/06/2023 123.50p 128.00p 123.50p 126.00p 233864
05/06/2023 121.50p 125.75p 121.35p 125.75p 62651
02/06/2023 120.00p 126.50p 120.00p 124.50p 149957
01/06/2023 121.50p 126.00p 118.50p 122.00p 322802
31/05/2023 123.00p 126.00p 121.00p 123.50p 138821
30/05/2023 126.00p 126.50p 122.79p 123.00p 94766
26/05/2023 125.00p 128.50p 123.00p 123.50p 227930
25/05/2023 128.00p 129.00p 123.50p 124.50p 136634
24/05/2023 130.50p 134.50p 123.50p 125.00p 290496
23/05/2023 132.50p 132.50p 130.00p 130.50p 263760
22/05/2023 132.00p 135.00p 130.00p 132.00p 626831
19/05/2023 130.00p 132.00p 128.50p 132.00p 32931
18/05/2023 129.50p 130.00p 127.24p 130.00p 81562
17/05/2023 131.50p 131.50p 128.00p 128.75p 75713
16/05/2023 131.50p 131.50p 128.50p 130.25p 61933
15/05/2023 132.00p 132.00p 130.00p 131.50p 99875
12/05/2023 134.00p 134.00p 130.50p 131.00p 91184
11/05/2023 134.00p 134.00p 130.36p 131.50p 1070728
10/05/2023 132.00p 134.50p 130.25p 131.00p 75759
09/05/2023 133.00p 136.00p 132.00p 133.00p 111747
05/05/2023 135.50p 137.98p 134.00p 135.00p 164263
04/05/2023 135.00p 137.01p 132.00p 135.50p 201971
03/05/2023 134.50p 140.00p 131.75p 135.00p 342216
02/05/2023 128.50p 138.00p 128.50p 130.50p 271680
28/04/2023 130.50p 133.51p 128.50p 131.00p 129606
27/04/2023 128.00p 134.50p 126.05p 133.00p 780797
26/04/2023 124.50p 130.00p 122.00p 128.00p 891498
25/04/2023 126.50p 127.50p 126.00p 126.50p 194585
24/04/2023 124.00p 127.50p 124.00p 127.00p 659046
21/04/2023 121.50p 126.00p 119.90p 126.00p 180094
20/04/2023 118.50p 122.02p 116.82p 120.50p 723691
19/04/2023 118.50p 120.50p 116.50p 119.50p 260535
18/04/2023 120.00p 120.00p 117.70p 118.75p 152796
17/04/2023 120.00p 122.50p 117.50p 120.00p 129986
14/04/2023 124.00p 125.00p 117.50p 118.50p 320415
13/04/2023 118.00p 124.50p 118.00p 122.00p 117286
12/04/2023 120.50p 121.34p 118.23p 120.00p 151949
11/04/2023 118.00p 121.67p 116.65p 120.00p 202100
06/04/2023 117.00p 119.50p 115.79p 118.00p 264509
05/04/2023 121.50p 121.50p 115.50p 117.00p 191018
04/04/2023 123.00p 124.50p 118.36p 120.00p 480805
03/04/2023 125.00p 126.37p 122.76p 123.50p 181704
31/03/2023 127.60p 127.60p 124.20p 127.00p 239470
30/03/2023 128.40p 130.60p 124.60p 127.20p 357723
29/03/2023 125.00p 137.00p 121.98p 131.00p 1474298
28/03/2023 125.00p 125.00p 122.80p 124.40p 719243
27/03/2023 122.60p 125.00p 122.60p 125.00p 602793
24/03/2023 127.00p 124.80p 123.04p 124.30p 36881
23/03/2023 127.00p 128.60p 122.84p 123.80p 88466
22/03/2023 126.60p 128.40p 122.60p 125.50p 125036
21/03/2023 127.80p 128.80p 122.90p 126.40p 2899502
20/03/2023 124.00p 127.73p 122.80p 125.80p 152010
17/03/2023 125.40p 128.00p 123.00p 128.00p 270479
16/03/2023 124.20p 127.00p 124.20p 125.00p 89787
15/03/2023 127.00p 129.80p 123.20p 123.20p 321186
14/03/2023 127.20p 129.41p 126.16p 129.20p 239900
13/03/2023 126.20p 130.00p 125.20p 128.10p 107107
10/03/2023 126.80p 130.00p 125.40p 130.00p 834333
09/03/2023 127.40p 130.00p 125.80p 130.00p 143178
08/03/2023 126.40p 129.00p 122.20p 126.70p 785657
07/03/2023 133.40p 136.80p 124.10p 124.70p 429757
06/03/2023 136.20p 139.24p 130.20p 133.00p 227403
03/03/2023 139.00p 139.80p 132.71p 135.00p 352266
02/03/2023 137.00p 140.00p 136.20p 139.00p 124990
01/03/2023 135.60p 139.00p 135.00p 137.20p 59437
28/02/2023 137.00p 139.00p 136.00p 136.60p 113144
27/02/2023 133.00p 139.00p 133.00p 139.00p 146514
24/02/2023 135.00p 136.80p 131.60p 132.00p 51988
23/02/2023 131.00p 137.00p 131.00p 135.00p 159635
22/02/2023 133.40p 133.80p 128.00p 133.40p 95507
21/02/2023 132.60p 133.80p 130.20p 130.20p 115283
20/02/2023 129.20p 134.00p 129.20p 131.50p 82629
17/02/2023 134.00p 134.80p 127.00p 131.20p 217936
16/02/2023 133.80p 134.00p 128.10p 132.00p 402601
15/02/2023 133.00p 138.00p 128.00p 134.00p 474319
14/02/2023 134.20p 138.80p 132.50p 134.30p 334378
13/02/2023 137.00p 138.80p 132.05p 136.00p 417488
10/02/2023 141.80p 141.80p 136.60p 137.80p 153994
09/02/2023 142.80p 142.80p 136.00p 139.00p 182700
08/02/2023 140.00p 142.80p 139.00p 140.90p 155653
07/02/2023 142.00p 144.80p 134.40p 142.80p 257901
06/02/2023 143.00p 144.80p 141.20p 144.00p 88737
03/02/2023 147.00p 148.00p 141.40p 143.00p 146754
02/02/2023 145.40p 148.00p 142.00p 144.00p 78467
01/02/2023 144.00p 146.28p 141.60p 143.00p 153189
31/01/2023 143.00p 148.00p 141.20p 143.70p 45381
30/01/2023 145.00p 148.00p 143.20p 145.00p 40077
27/01/2023 147.80p 147.80p 142.00p 143.00p 166257
26/01/2023 147.60p 147.80p 143.40p 145.00p 64537
25/01/2023 142.20p 148.00p 142.20p 146.40p 182637
24/01/2023 145.00p 146.88p 143.20p 146.80p 152475
23/01/2023 144.00p 148.00p 143.20p 147.00p 108340
20/01/2023 143.20p 147.60p 142.45p 144.50p 68651
19/01/2023 147.00p 148.00p 143.80p 148.00p 207636
18/01/2023 144.00p 148.00p 144.00p 147.00p 87076
17/01/2023 141.00p 148.00p 141.00p 148.00p 159974
16/01/2023 144.40p 145.17p 142.20p 142.20p 190145
13/01/2023 144.20p 148.00p 143.80p 145.90p 90079
12/01/2023 145.20p 148.00p 142.32p 147.10p 389004
11/01/2023 145.00p 145.86p 141.20p 145.10p 136458
10/01/2023 145.80p 145.80p 141.20p 143.50p 79580
09/01/2023 145.00p 145.60p 141.00p 144.00p 83147
06/01/2023 143.00p 145.00p 141.20p 145.00p 139517
05/01/2023 142.80p 145.00p 141.20p 145.00p 180456
04/01/2023 144.80p 145.00p 141.80p 145.00p 89457
03/01/2023 146.00p 146.00p 138.00p 145.00p 330967
30/12/2022 145.80p 146.00p 140.80p 145.20p 138826
29/12/2022 143.80p 146.00p 141.54p 143.40p 206750
28/12/2022 143.00p 144.00p 138.00p 141.80p 52665
23/12/2022 143.00p 143.95p 138.20p 143.60p 166457
22/12/2022 140.60p 144.00p 140.56p 143.00p 146769
21/12/2022 142.00p 142.40p 140.40p 141.00p 1062327
20/12/2022 140.40p 143.00p 140.40p 143.00p 82750
19/12/2022 142.00p 142.80p 139.80p 141.00p 139938
16/12/2022 138.20p 142.00p 137.59p 140.00p 81827
15/12/2022 141.00p 142.00p 139.32p 142.00p 176716
14/12/2022 139.00p 140.80p 136.74p 140.80p 263637
13/12/2022 145.00p 148.00p 135.93p 137.20p 569611
12/12/2022 144.00p 148.00p 143.64p 146.80p 64762
09/12/2022 147.00p 148.00p 145.20p 148.00p 105608
08/12/2022 146.00p 147.00p 144.40p 146.80p 167704
07/12/2022 146.00p 146.00p 144.25p 146.00p 106177
06/12/2022 145.00p 146.00p 142.02p 146.00p 146408
05/12/2022 147.40p 150.69p 144.00p 145.80p 1235390
02/12/2022 146.00p 147.60p 146.00p 147.60p 102329
01/12/2022 145.00p 148.00p 145.00p 147.60p 115984
30/11/2022 143.00p 146.80p 143.00p 145.00p 204466
29/11/2022 139.00p 149.00p 138.56p 144.20p 316196
28/11/2022 138.00p 138.00p 133.60p 138.00p 87502
25/11/2022 138.00p 139.80p 134.20p 139.00p 76187
24/11/2022 138.00p 138.00p 135.98p 138.00p 37450
23/11/2022 137.80p 139.52p 136.00p 138.00p 43452
22/11/2022 134.00p 140.00p 131.40p 137.00p 198323
21/11/2022 136.80p 137.00p 132.20p 137.00p 79020
18/11/2022 134.00p 136.20p 130.20p 132.40p 136303
17/11/2022 135.20p 140.00p 131.00p 132.00p 274883
16/11/2022 135.20p 140.80p 135.00p 137.00p 128742
15/11/2022 136.40p 139.34p 135.20p 138.40p 117380
14/11/2022 136.40p 138.20p 135.80p 136.40p 90233
11/11/2022 138.20p 139.80p 133.40p 136.40p 254233
10/11/2022 128.80p 137.80p 128.80p 137.80p 133371
09/11/2022 130.00p 134.00p 129.29p 134.00p 117182
08/11/2022 130.40p 131.80p 128.00p 131.00p 341395
07/11/2022 125.40p 130.60p 125.40p 129.40p 163741
04/11/2022 127.00p 132.00p 125.64p 127.00p 366279
03/11/2022 127.60p 130.80p 127.40p 128.00p 134923
02/11/2022 130.20p 132.23p 125.80p 125.80p 262210
01/11/2022 129.00p 132.07p 128.20p 130.00p 133248
31/10/2022 130.00p 132.80p 128.65p 129.60p 455720
28/10/2022 129.00p 131.80p 126.00p 130.00p 155491
27/10/2022 130.80p 131.20p 129.10p 129.10p 503574
26/10/2022 128.20p 132.80p 128.15p 130.00p 176408

*Close Price adjusted for both dividends and splits