Beeks Financial Cloud Group plc - BKS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	215.01	214.7	214.7	220	213	85,277
September 04, 2025	219.8	217.5	217.5	225	215	224,853
September 03, 2025	216	213	213	220	210	193,177
September 02, 2025	219.7	216	216	220	212.26	132,680
September 01, 2025	220	217	217	220	212.7	120,654
August 29, 2025	215.94	217.5	217.5	220	210	34,153
August 28, 2025	215.85	213	213	216	210	96,805
August 27, 2025	214	216	216	222	210.27	137,656
August 26, 2025	209.7	212	212	214	207	95,907
August 22, 2025	207	207.5	207.5	210	204.5	57,555
August 21, 2025	210.01	208	208	211	203	261,496
August 20, 2025	215.01	210.5	210.5	216	210	70,700
August 19, 2025	217.4	215.5	215.5	220	215	27,048
August 18, 2025	219.11	217.5	217.5	222	215	103,993
August 15, 2025	221.8	220	220	224	218	292,066
August 14, 2025	227	221	221	227	220	226,283
August 13, 2025	222.5	226	226	231	220	316,639
August 12, 2025	220	221	221	223	215	270,541
August 11, 2025	221.4	218.5	218.5	222	217.35	24,850
August 08, 2025	220	219	219	220	213	62,418
August 07, 2025	225	217.5	217.5	228	213	115,303
August 06, 2025	227	226.5	226.5	230	225	49,765
August 05, 2025	226	227.5	227.5	233	225.5	160,938
August 04, 2025	229.4	228	228	233	226	105,298
August 01, 2025	227.75	229.5	229.5	233	226.25	138,176
July 31, 2025	230.8	229.5	229.5	235	226	67,028
July 30, 2025	228.25	230.5	230.5	235	226	44,198
July 29, 2025	230.5	230.5	230.5	235	226	56,265
July 28, 2025	226.5	230.5	230.5	235	226	32,569
July 25, 2025	226.45	230.5	230.5	236	224.9	112,170
July 24, 2025	223	226	226	230	217	81,215
July 23, 2025	217.45	224	224	224	215	39,312
July 22, 2025	218.45	217.5	217.5	223	215	30,837
July 21, 2025	220	217.5	217.5	220	215	45,030
July 18, 2025	223	217.5	217.5	223	215	50,084
July 17, 2025	211.25	219.5	219.5	223	206	144,272
July 16, 2025	209.75	209	209	210	204	88,773
July 15, 2025	202.43	207	207	210	198	159,409
July 14, 2025	216	201.5	201.5	220	194	479,756
July 11, 2025	217.85	212	212	220	208.5	81,461
July 10, 2025	225	224	224	225	215	57,232
July 09, 2025	224.63	229	229	233	216.26	112,256
July 08, 2025	228.4	226	226	229.7	222.1	52,040
July 07, 2025	217.25	226	226	229.9	216	124,916
July 04, 2025	214.53	218	218	220	212	40,492
July 03, 2025	222	215	215	224	212	72,427
July 02, 2025	221	219	219	224.55	216	90,905
July 01, 2025	224.5	229	229	232	216	67,244
June 30, 2025	226.08	228	228	234	224	24,048
June 27, 2025	234.5	230	230	236	228	33,045
June 26, 2025	236	234	234	236	232	304,156
June 25, 2025	225	233	233	236	221	1.53M
June 24, 2025	239	223	223	245	222	112,317
June 23, 2025	243.75	240.5	240.5	245	236	89,590
June 20, 2025	228	240	240	244	226	101,225
June 19, 2025	236.95	230	230	238	228	152,352
June 18, 2025	224	234	234	238	222	164,103
June 17, 2025	220.95	224	224	228	216	114,787
June 16, 2025	216.55	220.5	220.5	224.5	215	79,048
June 13, 2025	218.7	217.5	217.5	225	214.6	371,439

Beeks Financial Cloud Group plc (BKS.L) LSE