Begbies Traynor Group plc (AIM:BEG)
London
· Delayed Price · Currency is GBP · Price in GBX 110.50
-1.50 (-1.34%)
At close: Dec 5, 2025
Begbies Traynor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.50 | 113.50 | 110.35 | 113.00 | - | 0.89% | 58,387 |
| Dec 4, 2025 | 110.00 | 113.50 | 109.50 | 112.00 | 112.00 | - | 166,926 |
| Dec 3, 2025 | 110.00 | 113.00 | 109.50 | 112.00 | 112.00 | 0.90% | 174,942 |
| Dec 2, 2025 | 113.00 | 115.00 | 110.67 | 111.00 | 111.00 | -2.63% | 666,460 |
| Dec 1, 2025 | 114.00 | 117.00 | 113.44 | 114.00 | 114.00 | -0.87% | 119,060 |
| Nov 28, 2025 | 111.00 | 117.00 | 110.00 | 115.00 | 115.00 | 2.22% | 340,737 |
| Nov 27, 2025 | 110.50 | 112.50 | 109.50 | 112.50 | 112.50 | 2.27% | 227,613 |
| Nov 26, 2025 | 109.50 | 110.50 | 107.50 | 110.00 | 110.00 | 2.33% | 172,950 |
| Nov 25, 2025 | 112.50 | 112.50 | 107.50 | 107.50 | 107.50 | -2.27% | 297,824 |
| Nov 24, 2025 | 114.50 | 115.00 | 110.00 | 110.00 | 110.00 | -1.79% | 128,089 |
| Nov 21, 2025 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.18% | 487,057 |
| Nov 20, 2025 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | -0.87% | 550,276 |
| Nov 19, 2025 | 113.50 | 116.35 | 111.50 | 115.50 | 115.50 | 3.13% | 456,491 |
| Nov 18, 2025 | 111.00 | 113.50 | 109.25 | 112.00 | 112.00 | 1.36% | 394,698 |
| Nov 17, 2025 | 109.50 | 113.50 | 109.00 | 110.50 | 110.50 | -0.45% | 206,974 |
| Nov 14, 2025 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 377,305 |
| Nov 13, 2025 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.65% | 165,637 |
| Nov 12, 2025 | 113.50 | 117.00 | 110.00 | 113.00 | 113.00 | -0.44% | 187,662 |
| Nov 11, 2025 | 117.00 | 117.20 | 113.00 | 113.50 | 113.50 | -0.44% | 230,952 |
| Nov 10, 2025 | 114.00 | 116.50 | 112.00 | 114.00 | 114.00 | 1.33% | 124,004 |
| Nov 7, 2025 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | 0.45% | 144,619 |
| Nov 6, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 317,684 |
| Nov 5, 2025 | 115.50 | 117.00 | 113.00 | 113.00 | 113.00 | -2.59% | 163,127 |
| Nov 4, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1.75% | 318,276 |
| Nov 3, 2025 | 113.00 | 115.50 | 110.00 | 114.00 | 114.00 | 1.79% | 251,019 |
| Oct 31, 2025 | 112.50 | 114.11 | 111.00 | 112.00 | 112.00 | - | 298,882 |
| Oct 30, 2025 | 110.00 | 112.50 | 109.50 | 112.00 | 112.00 | 2.28% | 457,716 |
| Oct 29, 2025 | 109.00 | 111.00 | 107.50 | 109.50 | 109.50 | -0.45% | 363,730 |
| Oct 28, 2025 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 0.92% | 188,934 |
| Oct 27, 2025 | 108.50 | 111.00 | 107.00 | 109.00 | 109.00 | -1.36% | 207,322 |
| Oct 24, 2025 | 108.00 | 111.50 | 108.00 | 110.50 | 110.50 | 0.45% | 269,882 |
| Oct 23, 2025 | 107.00 | 112.50 | 106.00 | 110.00 | 110.00 | 1.85% | 364,454 |
| Oct 22, 2025 | 107.50 | 110.50 | 105.24 | 108.00 | 108.00 | 0.47% | 283,850 |
| Oct 21, 2025 | 109.50 | 112.00 | 107.50 | 107.50 | 107.50 | -2.27% | 250,890 |
| Oct 20, 2025 | 112.00 | 113.00 | 109.50 | 110.00 | 110.00 | -1.35% | 282,047 |
| Oct 17, 2025 | 111.00 | 113.50 | 109.25 | 111.50 | 111.50 | -0.89% | 231,886 |
| Oct 16, 2025 | 112.00 | 114.00 | 111.00 | 112.50 | 112.50 | 0.45% | 347,971 |
| Oct 15, 2025 | 112.50 | 115.00 | 110.36 | 112.00 | 112.00 | - | 309,712 |
| Oct 14, 2025 | 114.50 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 145,476 |
| Oct 13, 2025 | 112.00 | 115.50 | 112.00 | 114.00 | 114.00 | 1.33% | 154,205 |
| Oct 10, 2025 | 116.00 | 116.31 | 112.50 | 112.50 | 112.50 | -2.60% | 221,866 |
| Oct 9, 2025 | 115.00 | 119.00 | 113.00 | 115.50 | 115.50 | -0.43% | 221,807 |
| Oct 8, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 113.10 | -0.85% | 214,587 |
| Oct 7, 2025 | 116.00 | 118.50 | 114.50 | 117.00 | 114.08 | 0.86% | 203,148 |
| Oct 6, 2025 | 120.00 | 120.00 | 115.85 | 116.00 | 113.10 | -2.11% | 224,935 |
| Oct 3, 2025 | 118.00 | 119.50 | 116.00 | 118.50 | 115.54 | -0.42% | 110,199 |
| Oct 2, 2025 | 119.50 | 119.50 | 117.50 | 119.00 | 116.03 | - | 159,929 |
| Oct 1, 2025 | 117.00 | 119.00 | 115.50 | 119.00 | 116.03 | 2.59% | 239,811 |
| Sep 30, 2025 | 118.00 | 119.00 | 114.00 | 116.00 | 113.10 | - | 252,049 |
| Sep 29, 2025 | 117.00 | 117.68 | 114.50 | 116.00 | 113.10 | 0.43% | 157,855 |
| Sep 26, 2025 | 117.50 | 117.50 | 114.50 | 115.50 | 112.61 | 0.43% | 173,528 |
| Sep 25, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 112.13 | -1.29% | 1,191,448 |
| Sep 24, 2025 | 119.00 | 119.50 | 116.00 | 116.50 | 113.59 | -1.27% | 1,404,275 |
| Sep 23, 2025 | 121.50 | 123.00 | 118.00 | 118.00 | 115.05 | -1.67% | 148,940 |
| Sep 22, 2025 | 123.00 | 123.00 | 119.50 | 120.00 | 117.00 | -1.64% | 641,440 |
| Sep 19, 2025 | 122.00 | 122.50 | 119.50 | 122.00 | 118.95 | -0.41% | 3,582,311 |
| Sep 18, 2025 | 124.00 | 124.00 | 119.50 | 122.50 | 119.44 | 0.41% | 220,225 |
| Sep 17, 2025 | 120.50 | 124.46 | 120.00 | 122.00 | 118.95 | -0.41% | 497,634 |
| Sep 16, 2025 | 122.00 | 123.50 | 121.00 | 122.50 | 119.44 | 0.82% | 200,213 |
| Sep 15, 2025 | 122.00 | 124.00 | 121.40 | 121.50 | 118.46 | -0.82% | 87,977 |
| Sep 12, 2025 | 119.50 | 123.96 | 117.50 | 122.50 | 119.44 | 2.94% | 262,818 |
| Sep 11, 2025 | 116.50 | 120.00 | 116.00 | 119.00 | 116.03 | 0.85% | 130,190 |
| Sep 10, 2025 | 118.50 | 119.68 | 116.50 | 118.00 | 115.05 | 0.85% | 279,748 |
| Sep 9, 2025 | 116.00 | 119.00 | 114.50 | 117.00 | 114.08 | - | 121,235 |
| Sep 8, 2025 | 115.50 | 117.50 | 114.00 | 117.00 | 114.08 | 0.43% | 91,736 |
| Sep 5, 2025 | 115.00 | 117.50 | 114.00 | 116.50 | 113.59 | -0.85% | 174,495 |
| Sep 4, 2025 | 116.50 | 119.50 | 116.50 | 117.50 | 114.56 | -0.42% | 132,000 |
| Sep 3, 2025 | 116.50 | 120.00 | 116.50 | 118.00 | 115.05 | -1.26% | 233,917 |
| Sep 2, 2025 | 118.50 | 120.00 | 116.00 | 119.50 | 116.51 | 2.14% | 331,111 |
| Sep 1, 2025 | 119.00 | 122.00 | 115.50 | 117.00 | 114.08 | -1.68% | 586,570 |
| Aug 29, 2025 | 121.50 | 123.50 | 118.00 | 119.00 | 116.03 | - | 360,772 |
| Aug 28, 2025 | 118.50 | 121.50 | 117.00 | 119.00 | 116.03 | 0.42% | 133,128 |
| Aug 27, 2025 | 121.50 | 122.00 | 117.85 | 118.50 | 115.54 | -1.25% | 105,040 |
| Aug 26, 2025 | 122.00 | 122.00 | 117.50 | 120.00 | 117.00 | -0.41% | 297,674 |
| Aug 22, 2025 | 118.00 | 121.75 | 117.00 | 120.50 | 117.49 | 2.12% | 327,949 |
| Aug 21, 2025 | 116.50 | 119.00 | 116.00 | 118.00 | 115.05 | 0.85% | 55,016 |
| Aug 20, 2025 | 116.00 | 118.50 | 115.50 | 117.00 | 114.08 | - | 200,347 |
| Aug 19, 2025 | 117.00 | 117.50 | 114.00 | 117.00 | 114.08 | 0.86% | 240,623 |
| Aug 18, 2025 | 117.00 | 117.50 | 113.50 | 116.00 | 113.10 | 0.43% | 1,084,250 |
| Aug 15, 2025 | 115.00 | 119.00 | 114.00 | 115.50 | 112.61 | - | 549,276 |
| Aug 14, 2025 | 117.00 | 119.50 | 115.06 | 115.50 | 112.61 | -1.70% | 242,200 |
| Aug 13, 2025 | 115.00 | 120.00 | 115.00 | 117.50 | 114.56 | - | 173,980 |
| Aug 12, 2025 | 117.50 | 122.00 | 116.00 | 117.50 | 114.56 | -1.26% | 197,675 |
| Aug 11, 2025 | 117.00 | 119.39 | 115.50 | 119.00 | 116.03 | 1.28% | 215,418 |
| Aug 8, 2025 | 120.00 | 123.00 | 117.00 | 117.50 | 114.56 | -2.49% | 241,333 |
| Aug 7, 2025 | 119.50 | 123.00 | 118.00 | 120.50 | 117.49 | -0.82% | 164,640 |
| Aug 6, 2025 | 120.50 | 123.50 | 120.00 | 121.50 | 118.46 | - | 114,559 |
| Aug 5, 2025 | 122.50 | 125.50 | 120.00 | 121.50 | 118.46 | -1.62% | 359,262 |
| Aug 4, 2025 | 120.50 | 123.50 | 120.00 | 123.50 | 120.41 | 2.07% | 236,323 |
| Aug 1, 2025 | 120.50 | 122.50 | 118.00 | 121.00 | 117.98 | 0.83% | 1,788,189 |
| Jul 31, 2025 | 118.50 | 121.50 | 118.00 | 120.00 | 117.00 | -0.41% | 417,014 |
| Jul 30, 2025 | 120.00 | 122.50 | 118.00 | 120.50 | 117.49 | -0.41% | 271,712 |
| Jul 29, 2025 | 122.00 | 122.50 | 118.00 | 121.00 | 117.98 | - | 494,841 |
| Jul 28, 2025 | 123.00 | 124.50 | 121.00 | 121.00 | 117.98 | -0.82% | 905,338 |
| Jul 25, 2025 | 121.00 | 123.50 | 121.00 | 122.00 | 118.95 | - | 114,418 |
| Jul 24, 2025 | 121.00 | 124.50 | 121.00 | 122.00 | 118.95 | 0.83% | 373,606 |
| Jul 23, 2025 | 123.00 | 126.00 | 121.00 | 121.00 | 117.98 | -1.22% | 583,683 |
| Jul 22, 2025 | 124.00 | 127.00 | 122.50 | 122.50 | 119.44 | -2.39% | 806,392 |
| Jul 21, 2025 | 124.00 | 127.00 | 122.00 | 125.50 | 122.36 | 0.80% | 121,327 |
| Jul 18, 2025 | 121.50 | 124.50 | 121.00 | 124.50 | 121.39 | 2.89% | 868,221 |