tiprankstipranks
Trending News
More News >
Beeks Financial Cloud Group Plc (GB:BKS)
LSE:BKS
UK Market

Beeks Financial Cloud Group Plc (BKS) Historical Prices

Compare
17 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
202.00
207.40
200.00
205.00
205.00
+1.49%
117,422
0.48
Jun 04, 2025
199.00
205.00
196.00
202.00
202.00
+1.51%
164,057
0.67
Jun 03, 2025
205.00
208.00
194.40
199.00
199.00
-2.93%
165,367
0.68
Jun 02, 2025
211.00
214.00
202.27
205.00
205.00
-2.84%
92,740
0.38
May 30, 2025
202.50
214.00
200.00
211.00
211.00
+4.20%
197,710
0.82
May 29, 2025
204.00
209.81
196.55
202.50
202.50
-0.74%
466,962
1.98
May 28, 2025
209.00
215.00
202.00
204.00
204.00
-2.86%
257,448
1.11
May 27, 2025
212.50
220.00
206.67
210.00
210.00
-1.87%
431,950
1.88
May 23, 2025
213.50
222.00
210.00
214.00
214.00
+0.23%
411,828
1.82
May 22, 2025
217.50
230.00
210.00
213.50
213.50
+0.47%
349,417
1.51
May 21, 2025
210.00
215.00
206.00
212.50
212.50
+1.19%
84,935
0.36
May 20, 2025
211.50
215.00
200.00
210.00
210.00
0.00%
179,156
0.76
May 19, 2025
215.00
220.00
207.50
210.00
210.00
-2.33%
19,333
0.08
May 16, 2025
215.00
219.75
210.10
215.00
215.00
0.00%
43,201
0.18
May 15, 2025
217.00
220.00
212.00
215.00
215.00
-0.92%
70,685
0.30
May 14, 2025
224.00
228.00
214.08
217.00
217.00
-3.13%
93,991
0.39
May 13, 2025
224.00
228.00
220.00
224.00
224.00
0.00%
45,342
0.19
May 12, 2025
216.00
230.00
215.00
224.00
224.00
+3.70%
138,908
0.56
May 09, 2025
217.00
222.00
210.56
216.00
216.00
-0.46%
93,712
0.35
May 08, 2025
214.00
222.00
210.50
217.00
217.00
+1.40%
165,768
0.62
May 07, 2025
206.00
216.73
205.90
214.00
214.00
+3.88%
133,212
0.50
May 06, 2025
205.50
208.00
203.00
206.00
206.00
+0.24%
121,455
0.45
May 02, 2025
201.00
207.95
198.00
205.50
205.50
+2.24%
73,201
0.27
May 01, 2025
202.00
206.00
198.00
201.00
201.00
-0.50%
57,774
0.21
Apr 30, 2025
195.50
204.00
193.00
202.00
202.00
+3.32%
116,778
0.42
Apr 29, 2025
195.50
202.00
190.00
195.50
195.50
0.00%
203,960
0.74
Apr 28, 2025
212.50
215.00
190.00
195.50
195.50
-8.00%
264,823
0.95
Apr 25, 2025
221.00
224.00
207.13
212.50
212.50
-3.85%
134,067
0.48
Apr 24, 2025
221.00
224.00
218.00
221.00
221.00
0.00%
22,951
0.08
Apr 23, 2025
216.00
224.00
214.27
221.00
221.00
+2.31%
42,938
0.15
Apr 22, 2025
223.00
226.00
214.00
216.00
216.00
-3.14%
81,070
0.28
Apr 17, 2025
226.00
228.00
219.00
223.00
223.00
-1.33%
52,402
0.18
Apr 16, 2025
227.00
230.00
224.00
226.00
226.00
-0.44%
73,737
0.25
Apr 15, 2025
235.00
240.00
224.00
227.00
227.00
-3.40%
62,899
0.21
Apr 14, 2025
235.00
240.00
231.00
235.00
235.00
0.00%
96,089
0.33
Apr 11, 2025
230.00
238.40
221.00
235.00
235.00
+2.17%
129,492
0.44
Apr 10, 2025
217.00
250.00
197.50
230.00
230.00
+5.02%
289,606
1.00
Apr 09, 2025
203.00
220.00
198.00
219.00
219.00
+2.34%
226,029
0.79
Apr 08, 2025
189.00
214.00
191.50
214.00
214.00
+15.05%
321,129
1.14
Apr 07, 2025
191.00
194.00
171.00
186.00
186.00
-2.62%
409,108
1.47
Apr 04, 2025
208.00
212.00
186.00
191.00
191.00
-8.17%
226,937
0.82
Apr 03, 2025
212.00
215.00
201.00
208.00
208.00
-1.89%
101,459
0.37
Apr 02, 2025
211.00
212.00
206.00
212.00
212.00
-0.93%
79,116
0.29
Apr 01, 2025
213.00
216.00
210.00
214.00
214.00
+0.47%
58,823
0.21
Mar 31, 2025
230.00
234.00
211.20
213.00
213.00
-7.39%
212,437
0.77
Mar 28, 2025
230.00
230.78
226.00
230.00
230.00
0.00%
70,371
0.25
Mar 27, 2025
227.00
234.00
224.00
230.00
230.00
+1.32%
131,263
0.48
Mar 26, 2025
226.00
230.00
226.00
227.00
227.00
+0.44%
223,504
0.82
Mar 25, 2025
218.00
228.00
218.00
226.00
226.00
+3.67%
236,887
0.87
Mar 24, 2025
217.00
228.00
216.00
218.00
218.00
+0.46%
336,222
1.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis