Beeks Financial Cloud Group plc (AIM:BKS)
London
· Delayed Price · Currency is GBP · Price in GBX 204.00
-1.00 (-0.49%)
Mar 6, 2026, 4:01 PM GMT
AIM:BKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 205.00 | 208.00 | 202.20 | 205.00 | 205.00 | - | 18,659 |
| Mar 4, 2026 | 201.50 | 208.00 | 198.00 | 205.00 | 205.00 | 2.50% | 63,163 |
| Mar 3, 2026 | 207.50 | 210.00 | 195.07 | 200.00 | 200.00 | -3.61% | 128,409 |
| Mar 2, 2026 | 212.50 | 215.00 | 205.00 | 207.50 | 207.50 | -2.35% | 70,491 |
| Feb 27, 2026 | 216.50 | 218.00 | 210.00 | 212.50 | 212.50 | -1.85% | 175,004 |
| Feb 26, 2026 | 220.00 | 225.00 | 213.22 | 216.50 | 216.50 | -2.70% | 194,733 |
| Feb 25, 2026 | 214.00 | 224.50 | 210.00 | 222.50 | 222.50 | 3.97% | 202,051 |
| Feb 24, 2026 | 202.27 | 214.00 | 214.00 | 214.00 | 214.00 | 5.68% | 189,148 |
| Feb 23, 2026 | 206.50 | 210.00 | 200.00 | 202.50 | 202.50 | -1.22% | 171,027 |
| Feb 20, 2026 | 215.00 | 220.00 | 202.25 | 205.00 | 205.00 | -4.65% | 145,127 |
| Feb 19, 2026 | 211.00 | 218.00 | 210.00 | 215.00 | 215.00 | 1.90% | 120,425 |
| Feb 18, 2026 | 214.00 | 218.00 | 207.50 | 211.00 | 211.00 | -2.09% | 100,433 |
| Feb 17, 2026 | 219.50 | 222.00 | 213.00 | 215.50 | 215.50 | -1.15% | 1,101,162 |
| Feb 16, 2026 | 233.00 | 237.90 | 205.53 | 218.00 | 218.00 | -4.39% | 573,829 |
| Feb 13, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 131,391 |
| Feb 12, 2026 | 226.00 | 230.00 | 225.50 | 228.00 | 228.00 | - | 153,769 |
| Feb 11, 2026 | 225.50 | 235.00 | 222.00 | 228.00 | 228.00 | -0.87% | 144,085 |
| Feb 10, 2026 | 240.00 | 240.00 | 225.00 | 230.00 | 230.00 | -2.54% | 193,624 |
| Feb 9, 2026 | 238.50 | 242.00 | 232.00 | 236.00 | 236.00 | -1.05% | 191,133 |
| Feb 6, 2026 | 243.50 | 247.00 | 235.00 | 238.50 | 238.50 | -2.05% | 426,300 |
| Feb 5, 2026 | 240.00 | 247.00 | 237.00 | 243.50 | 243.50 | 1.46% | 285,592 |
| Feb 4, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 30,480 |
| Feb 3, 2026 | 240.00 | 245.00 | 235.11 | 240.00 | 240.00 | -1.23% | 59,832 |
| Feb 2, 2026 | 238.33 | 243.00 | 238.00 | 243.00 | 243.00 | 2.32% | 89,556 |
| Jan 30, 2026 | 235.00 | 240.00 | 230.00 | 237.50 | 237.50 | 1.06% | 33,002 |
| Jan 29, 2026 | 231.00 | 245.00 | 227.00 | 235.00 | 235.00 | 1.73% | 715,267 |
| Jan 28, 2026 | 231.00 | 235.32 | 227.00 | 231.00 | 231.00 | - | 75,092 |
| Jan 27, 2026 | 229.50 | 235.14 | 227.00 | 231.00 | 231.00 | 0.65% | 53,228 |
| Jan 26, 2026 | 228.50 | 235.00 | 227.00 | 229.50 | 229.50 | -0.22% | 140,615 |
| Jan 23, 2026 | 221.00 | 230.00 | 217.83 | 230.00 | 230.00 | 4.78% | 178,121 |
| Jan 22, 2026 | 219.50 | 221.94 | 217.01 | 219.50 | 219.50 | - | 58,821 |
| Jan 21, 2026 | 218.50 | 222.00 | 217.00 | 219.50 | 219.50 | 0.69% | 60,352 |
| Jan 20, 2026 | 225.00 | 230.00 | 215.00 | 218.00 | 218.00 | -3.11% | 41,243 |
| Jan 19, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 27,420 |
| Jan 16, 2026 | 221.50 | 230.00 | 219.58 | 225.00 | 225.00 | 0.45% | 240,062 |
| Jan 15, 2026 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.82% | 146,839 |
| Jan 14, 2026 | 220.00 | 221.30 | 218.00 | 220.00 | 220.00 | - | 124,669 |
| Jan 13, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 77,261 |
| Jan 12, 2026 | 222.50 | 224.00 | 215.10 | 220.00 | 220.00 | -0.68% | 259,487 |
| Jan 9, 2026 | 223.50 | 225.00 | 220.00 | 221.50 | 221.50 | -0.89% | 75,594 |
| Jan 8, 2026 | 226.00 | 229.54 | 220.00 | 223.50 | 223.50 | -1.11% | 89,750 |
| Jan 7, 2026 | 224.00 | 230.00 | 221.00 | 226.00 | 226.00 | 0.89% | 41,160 |
| Jan 6, 2026 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | -2.61% | 67,245 |
| Jan 5, 2026 | 233.00 | 236.00 | 226.25 | 230.00 | 230.00 | -1.29% | 66,507 |
| Jan 2, 2026 | 233.00 | 235.93 | 230.00 | 233.00 | 233.00 | - | 78,609 |
| Dec 31, 2025 | 235.00 | 240.00 | 230.00 | 233.00 | 233.00 | -0.85% | 54,846 |
| Dec 30, 2025 | 232.50 | 240.00 | 228.70 | 235.00 | 235.00 | 1.08% | 24,751 |
| Dec 29, 2025 | 230.00 | 239.82 | 225.00 | 232.50 | 232.50 | 1.09% | 59,613 |
| Dec 24, 2025 | 230.00 | 235.00 | 228.40 | 230.00 | 230.00 | 4.55% | 33,131 |
| Dec 23, 2025 | 228.50 | 234.70 | 220.00 | 220.00 | 220.00 | -3.30% | 323,960 |
| Dec 22, 2025 | 231.30 | 233.00 | 225.00 | 227.50 | 227.50 | -1.73% | 176,188 |
| Dec 19, 2025 | 235.00 | 240.00 | 230.00 | 231.50 | 231.50 | -1.49% | 24,103 |
| Dec 18, 2025 | 240.00 | 244.63 | 230.00 | 235.00 | 235.00 | -2.08% | 105,187 |
| Dec 17, 2025 | 245.00 | 245.00 | 235.00 | 240.00 | 240.00 | -2.04% | 111,310 |
| Dec 16, 2025 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | -2.00% | 126,152 |
| Dec 15, 2025 | 245.00 | 255.00 | 240.00 | 250.00 | 250.00 | 3.09% | 73,255 |
| Dec 12, 2025 | 235.15 | 250.00 | 235.00 | 242.50 | 242.50 | - | 76,464 |
| Dec 11, 2025 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | - | 33,818 |
| Dec 10, 2025 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | -0.21% | 39,748 |
| Dec 9, 2025 | 237.50 | 258.50 | 230.68 | 243.00 | 243.00 | 2.32% | 298,881 |
| Dec 8, 2025 | 234.77 | 245.00 | 230.00 | 237.50 | 237.50 | 3.26% | 70,376 |
| 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 |