Beeks Financial Cloud Group plc (AIM:BKS)
London
· Delayed Price · Currency is GBP · Price in GBX 230.00
-1.50 (-0.65%)
At close: Dec 5, 2025
AIM:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 231.50 | 236.00 | 225.00 | 230.00 | 230.00 | -0.65% | 44,992 |
| Dec 4, 2025 | 230.00 | 230.00 | 230.00 | 231.50 | 231.50 | 2.21% | 77,099 |
| Dec 3, 2025 | 221.50 | 234.84 | 218.00 | 226.50 | 226.50 | 4.14% | 623,927 |
| Dec 2, 2025 | 207.50 | 220.00 | 206.85 | 217.50 | 217.50 | 4.82% | 417,920 |
| Dec 1, 2025 | 215.00 | 215.00 | 206.25 | 207.50 | 207.50 | -3.94% | 131,227 |
| Nov 28, 2025 | 221.80 | 216.00 | 216.00 | 216.00 | 216.00 | -2.26% | 142,477 |
| Nov 27, 2025 | 222.50 | 225.00 | 217.00 | 221.00 | 221.00 | 0.45% | 51,672 |
| Nov 26, 2025 | 222.50 | 225.00 | 217.00 | 220.00 | 220.00 | -1.12% | 164,704 |
| Nov 25, 2025 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | - | 121,163 |
| Nov 24, 2025 | 222.50 | 225.00 | 217.08 | 222.50 | 222.50 | - | 68,666 |
| Nov 21, 2025 | 223.50 | 225.00 | 219.00 | 222.50 | 222.50 | -0.45% | 24,907 |
| Nov 20, 2025 | 223.50 | 227.00 | 220.00 | 223.50 | 223.50 | - | 22,703 |
| Nov 19, 2025 | 220.00 | 227.00 | 215.00 | 223.50 | 223.50 | 1.59% | 147,513 |
| Nov 18, 2025 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | -1.57% | 106,626 |
| Nov 17, 2025 | 221.50 | 225.00 | 215.00 | 223.50 | 223.50 | 0.90% | 121,024 |
| Nov 14, 2025 | 225.00 | 230.00 | 218.00 | 221.50 | 221.50 | -1.99% | 103,641 |
| Nov 13, 2025 | 223.50 | 230.00 | 222.00 | 226.00 | 226.00 | 1.12% | 67,231 |
| Nov 12, 2025 | 227.50 | 230.00 | 222.00 | 223.50 | 223.50 | -1.76% | 96,096 |
| Nov 11, 2025 | 227.50 | 234.00 | 220.00 | 227.50 | 227.50 | -1.09% | 213,665 |
| Nov 10, 2025 | 232.50 | 240.00 | 225.00 | 230.00 | 230.00 | -2.13% | 48,300 |
| Nov 7, 2025 | 239.00 | 242.84 | 225.00 | 235.00 | 235.00 | -1.67% | 144,209 |
| Nov 6, 2025 | 250.00 | 255.00 | 235.00 | 239.00 | 239.00 | -4.40% | 160,340 |
| Nov 5, 2025 | 256.50 | 260.00 | 245.00 | 250.00 | 250.00 | -2.53% | 64,530 |
| Nov 4, 2025 | 262.50 | 270.00 | 253.22 | 256.50 | 256.50 | -3.57% | 96,915 |
| Nov 3, 2025 | 255.00 | 270.00 | 250.00 | 266.00 | 266.00 | 2.31% | 76,103 |
| Oct 31, 2025 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4.42% | 46,733 |
| Oct 30, 2025 | 257.50 | 260.00 | 249.00 | 249.00 | 249.00 | -3.49% | 44,834 |
| Oct 29, 2025 | 245.00 | 260.00 | 242.50 | 258.00 | 258.00 | 5.31% | 92,392 |
| Oct 28, 2025 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | -0.81% | 49,504 |
| Oct 27, 2025 | 247.50 | 255.00 | 240.00 | 247.00 | 247.00 | -0.20% | 52,733 |
| Oct 24, 2025 | 245.00 | 252.00 | 240.00 | 247.50 | 247.50 | 3.13% | 37,445 |
| Oct 23, 2025 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.04% | 124,621 |
| Oct 22, 2025 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | -3.92% | 78,363 |
| Oct 21, 2025 | 247.50 | 255.00 | 240.00 | 255.00 | 255.00 | 2.41% | 55,121 |
| Oct 20, 2025 | 268.50 | 270.00 | 240.00 | 249.00 | 249.00 | -7.26% | 706,971 |
| Oct 17, 2025 | 263.50 | 272.00 | 262.00 | 268.50 | 268.50 | 2.48% | 603,419 |
| Oct 16, 2025 | 234.50 | 265.00 | 230.00 | 262.00 | 262.00 | 11.49% | 466,392 |
| Oct 15, 2025 | 225.00 | 239.00 | 220.00 | 235.00 | 235.00 | 4.44% | 116,172 |
| Oct 14, 2025 | 228.50 | 232.00 | 220.00 | 225.00 | 225.00 | -1.53% | 207,704 |
| Oct 13, 2025 | 220.50 | 232.00 | 216.00 | 228.50 | 228.50 | 3.63% | 240,625 |
| Oct 10, 2025 | 220.00 | 227.00 | 217.00 | 220.50 | 220.50 | 0.23% | 415,261 |
| Oct 9, 2025 | 217.00 | 225.00 | 212.00 | 220.00 | 220.00 | 1.38% | 105,935 |
| Oct 8, 2025 | 203.50 | 222.00 | 200.00 | 217.00 | 217.00 | 6.90% | 313,914 |
| Oct 7, 2025 | 205.00 | 210.00 | 200.00 | 203.00 | 203.00 | - | 233,072 |
| Oct 6, 2025 | 222.50 | 225.00 | 192.00 | 203.00 | 203.00 | -7.73% | 936,019 |
| Oct 3, 2025 | 226.00 | 227.00 | 215.00 | 220.00 | 220.00 | -3.08% | 129,770 |
| Oct 2, 2025 | 217.00 | 227.00 | 213.00 | 227.00 | 227.00 | 4.61% | 215,052 |
| Oct 1, 2025 | 220.00 | 224.00 | 211.00 | 217.00 | 217.00 | -1.36% | 261,028 |
| Sep 30, 2025 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 1.85% | 427,018 |
| Sep 29, 2025 | 210.50 | 220.00 | 207.63 | 216.00 | 216.00 | 2.61% | 52,780 |
| Sep 26, 2025 | 209.50 | 214.00 | 205.00 | 210.50 | 210.50 | 0.48% | 48,326 |
| Sep 25, 2025 | 209.50 | 214.00 | 205.00 | 209.50 | 209.50 | - | 17,817 |
| Sep 24, 2025 | 209.50 | 213.98 | 205.00 | 209.50 | 209.50 | - | 51,250 |
| Sep 23, 2025 | 214.00 | 215.77 | 205.00 | 209.50 | 209.50 | -2.10% | 75,217 |
| Sep 22, 2025 | 200.50 | 220.00 | 196.00 | 214.00 | 214.00 | 10.31% | 350,292 |
| Sep 19, 2025 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | -1.52% | 66,800 |
| Sep 18, 2025 | 197.50 | 200.00 | 190.00 | 197.00 | 197.00 | 0.51% | 154,513 |
| Sep 17, 2025 | 197.50 | 200.00 | 195.00 | 196.00 | 196.00 | -0.76% | 161,371 |
| Sep 16, 2025 | 199.00 | 203.00 | 195.00 | 197.50 | 197.50 | 0.77% | 108,982 |
| Sep 15, 2025 | 199.00 | 203.00 | 195.00 | 196.00 | 196.00 | -2.97% | 48,517 |
| Sep 12, 2025 | 204.00 | 208.00 | 195.00 | 202.00 | 202.00 | -1.94% | 161,891 |
| Sep 11, 2025 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | - | 134,663 |
| Sep 10, 2025 | 208.50 | 212.00 | 201.50 | 206.00 | 206.00 | -0.96% | 144,783 |
| Sep 9, 2025 | 208.50 | 212.00 | 205.00 | 208.00 | 208.00 | -0.95% | 45,824 |
| Sep 8, 2025 | 215.50 | 218.00 | 205.00 | 210.00 | 210.00 | -2.55% | 157,725 |
| Sep 5, 2025 | 217.50 | 220.00 | 213.00 | 215.50 | 215.50 | -0.92% | 85,277 |
| Sep 4, 2025 | 219.00 | 225.00 | 215.00 | 217.50 | 217.50 | 2.11% | 224,849 |
| Sep 3, 2025 | 216.00 | 220.00 | 210.00 | 213.00 | 213.00 | -1.39% | 193,155 |
| Sep 2, 2025 | 218.50 | 220.00 | 212.26 | 216.00 | 216.00 | -0.46% | 132,679 |
| Sep 1, 2025 | 217.50 | 220.00 | 212.70 | 217.00 | 217.00 | -0.23% | 120,654 |
| Aug 29, 2025 | 213.00 | 220.00 | 210.00 | 217.50 | 217.50 | 2.11% | 34,139 |
| Aug 28, 2025 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | -1.39% | 96,805 |
| Aug 27, 2025 | 212.00 | 222.00 | 210.27 | 216.00 | 216.00 | 1.89% | 137,658 |
| Aug 26, 2025 | 207.50 | 214.00 | 207.00 | 212.00 | 212.00 | 2.17% | 95,902 |
| Aug 22, 2025 | 205.50 | 210.00 | 204.50 | 207.50 | 207.50 | -0.24% | 57,556 |
| Aug 21, 2025 | 210.50 | 211.00 | 203.00 | 208.00 | 208.00 | -1.19% | 261,497 |
| Aug 20, 2025 | 215.50 | 216.00 | 210.00 | 210.50 | 210.50 | -2.32% | 73,700 |
| Aug 19, 2025 | 217.50 | 220.00 | 215.00 | 215.50 | 215.50 | -0.92% | 25,779 |
| Aug 18, 2025 | 220.00 | 222.00 | 215.00 | 217.50 | 217.50 | -1.14% | 100,269 |
| Aug 15, 2025 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.45% | 233,318 |
| Aug 14, 2025 | 226.00 | 227.00 | 220.00 | 221.00 | 221.00 | -2.21% | 226,283 |
| Aug 13, 2025 | 222.50 | 231.00 | 220.00 | 226.00 | 226.00 | 2.26% | 316,639 |
| Aug 12, 2025 | 218.50 | 223.00 | 215.00 | 221.00 | 221.00 | 1.14% | 270,541 |
| Aug 11, 2025 | 218.50 | 222.00 | 217.35 | 218.50 | 218.50 | -0.23% | 24,850 |
| Aug 8, 2025 | 217.50 | 220.00 | 213.00 | 219.00 | 219.00 | 0.69% | 62,417 |
| Aug 7, 2025 | 226.50 | 228.00 | 213.00 | 217.50 | 217.50 | -3.97% | 115,303 |
| Aug 6, 2025 | 227.50 | 230.00 | 225.00 | 226.50 | 226.50 | -0.44% | 49,764 |
| Aug 5, 2025 | 229.00 | 233.00 | 225.50 | 227.50 | 227.50 | -0.22% | 160,938 |
| Aug 4, 2025 | 229.50 | 233.00 | 226.00 | 228.00 | 228.00 | -0.65% | 105,299 |
| Aug 1, 2025 | 229.50 | 233.00 | 226.25 | 229.50 | 229.50 | - | 138,176 |
| Jul 31, 2025 | 230.50 | 235.00 | 226.00 | 229.50 | 229.50 | -0.43% | 49,447 |
| Jul 30, 2025 | 230.50 | 235.00 | 226.00 | 230.50 | 230.50 | - | 44,198 |
| Jul 29, 2025 | 230.50 | 235.00 | 226.00 | 230.50 | 230.50 | - | 56,265 |
| Jul 28, 2025 | 230.50 | 235.00 | 226.00 | 230.50 | 230.50 | - | 30,966 |
| Jul 25, 2025 | 226.00 | 236.00 | 224.90 | 230.50 | 230.50 | 1.99% | 109,118 |
| Jul 24, 2025 | 220.00 | 230.00 | 217.00 | 226.00 | 226.00 | 0.89% | 81,216 |
| Jul 23, 2025 | 217.50 | 224.00 | 215.00 | 224.00 | 224.00 | 2.99% | 39,312 |
| Jul 22, 2025 | 217.50 | 223.00 | 215.00 | 217.50 | 217.50 | - | 30,627 |
| Jul 21, 2025 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 45,031 |
| Jul 18, 2025 | 219.50 | 223.00 | 215.00 | 217.50 | 217.50 | -0.91% | 50,085 |