Beeks Financial Cloud Group
(BKS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
11/04/2025
|
230.00p
|
238.40p
|
221.00p
|
235.00p
|
129,490
|
|
10/04/2025
|
217.00p
|
250.00p
|
197.50p
|
230.00p
|
289,606
|
|
09/04/2025
|
203.00p
|
220.00p
|
198.00p
|
219.00p
|
226,029
|
|
08/04/2025
|
189.00p
|
214.00p
|
189.00p
|
214.00p
|
321,130
|
|
07/04/2025
|
191.00p
|
194.00p
|
171.00p
|
186.00p
|
409,110
|
|
04/04/2025
|
208.00p
|
212.00p
|
186.00p
|
191.00p
|
226,937
|
|
03/04/2025
|
212.00p
|
215.00p
|
201.00p
|
208.00p
|
101,460
|
|
02/04/2025
|
211.00p
|
212.00p
|
206.00p
|
212.00p
|
79,116
|
|
01/04/2025
|
213.00p
|
216.00p
|
210.00p
|
214.00p
|
58,821
|
|
31/03/2025
|
230.00p
|
234.00p
|
211.20p
|
213.00p
|
194,438
|
|
28/03/2025
|
230.00p
|
230.78p
|
226.00p
|
230.00p
|
59,964
|
|
27/03/2025
|
227.00p
|
234.00p
|
224.00p
|
230.00p
|
131,262
|
|
26/03/2025
|
226.00p
|
230.00p
|
226.00p
|
227.00p
|
203,503
|
|
25/03/2025
|
218.00p
|
228.00p
|
218.00p
|
226.00p
|
221,887
|
|
24/03/2025
|
217.00p
|
228.00p
|
216.00p
|
218.00p
|
336,223
|
|
21/03/2025
|
207.00p
|
219.50p
|
202.00p
|
217.00p
|
344,810
|
|
20/03/2025
|
218.00p
|
220.00p
|
202.00p
|
207.00p
|
338,017
|
|
19/03/2025
|
201.00p
|
223.45p
|
200.00p
|
220.00p
|
465,855
|
|
18/03/2025
|
196.00p
|
205.40p
|
194.00p
|
202.00p
|
1,146,298
|
|
17/03/2025
|
256.00p
|
259.76p
|
194.00p
|
198.00p
|
2,273,461
|
|
14/03/2025
|
263.00p
|
266.00p
|
250.40p
|
254.00p
|
285,431
|
|
13/03/2025
|
253.00p
|
274.00p
|
252.04p
|
263.00p
|
183,802
|
|
12/03/2025
|
266.00p
|
270.00p
|
232.00p
|
254.00p
|
905,757
|
|
11/03/2025
|
282.00p
|
284.00p
|
262.25p
|
272.00p
|
678,227
|
|
10/03/2025
|
282.00p
|
284.00p
|
280.00p
|
282.00p
|
597,870
|
|
07/03/2025
|
282.00p
|
284.00p
|
280.00p
|
282.00p
|
32,063
|
|
06/03/2025
|
283.00p
|
284.00p
|
280.00p
|
282.00p
|
78,276
|
|
05/03/2025
|
283.00p
|
284.00p
|
280.00p
|
283.00p
|
62,742
|
|
04/03/2025
|
283.00p
|
286.00p
|
278.00p
|
282.00p
|
71,781
|
|
03/03/2025
|
287.00p
|
292.00p
|
280.00p
|
283.00p
|
56,348
|
|
28/02/2025
|
292.00p
|
294.00p
|
282.00p
|
287.00p
|
37,950
|
|
27/02/2025
|
286.00p
|
296.00p
|
285.20p
|
292.00p
|
76,000
|
|
26/02/2025
|
284.00p
|
286.00p
|
282.00p
|
286.00p
|
48,634
|
|
25/02/2025
|
278.00p
|
286.00p
|
274.00p
|
284.00p
|
111,701
|
|
24/02/2025
|
284.00p
|
284.00p
|
274.00p
|
278.00p
|
93,194
|
|
21/02/2025
|
299.00p
|
303.00p
|
278.00p
|
284.00p
|
254,280
|
|
20/02/2025
|
294.00p
|
305.00p
|
294.00p
|
300.00p
|
203,507
|
|
19/02/2025
|
323.00p
|
326.00p
|
282.50p
|
294.00p
|
664,430
|
|
18/02/2025
|
295.00p
|
327.00p
|
288.00p
|
323.00p
|
351,893
|
|
17/02/2025
|
297.00p
|
300.00p
|
292.00p
|
300.00p
|
68,971
|
|
14/02/2025
|
292.00p
|
302.00p
|
292.00p
|
297.00p
|
145,230
|
|
13/02/2025
|
287.00p
|
294.00p
|
284.00p
|
294.00p
|
153,424
|
|
12/02/2025
|
296.00p
|
298.00p
|
284.00p
|
288.00p
|
118,725
|
|
11/02/2025
|
295.00p
|
300.00p
|
294.00p
|
296.00p
|
150,631
|
|
10/02/2025
|
302.00p
|
308.00p
|
290.00p
|
295.00p
|
181,968
|
|
07/02/2025
|
301.00p
|
306.00p
|
298.00p
|
302.00p
|
584,120
|
|
06/02/2025
|
292.00p
|
306.00p
|
292.00p
|
292.00p
|
1,071,290
|
|
05/02/2025
|
286.00p
|
294.00p
|
284.00p
|
292.00p
|
252,173
|
|
04/02/2025
|
286.00p
|
288.00p
|
282.00p
|
286.00p
|
124,271
|
|
03/02/2025
|
279.00p
|
290.00p
|
274.00p
|
286.00p
|
327,411
|
|
31/01/2025
|
275.00p
|
284.00p
|
270.00p
|
284.00p
|
223,257
|
|
30/01/2025
|
271.00p
|
276.00p
|
266.00p
|
275.00p
|
210,906
|
|
29/01/2025
|
262.00p
|
274.00p
|
260.00p
|
271.00p
|
192,130
|
|
28/01/2025
|
255.00p
|
266.00p
|
252.00p
|
262.00p
|
160,103
|
|
27/01/2025
|
265.00p
|
266.00p
|
242.98p
|
252.00p
|
427,919
|
|
24/01/2025
|
264.00p
|
268.00p
|
264.00p
|
265.00p
|
113,446
|
|
23/01/2025
|
268.00p
|
276.00p
|
264.00p
|
265.00p
|
191,057
|
|
22/01/2025
|
271.00p
|
293.80p
|
266.00p
|
267.00p
|
812,161
|
|
21/01/2025
|
274.00p
|
276.00p
|
262.04p
|
264.00p
|
95,041
|
|
20/01/2025
|
276.00p
|
276.00p
|
272.00p
|
274.00p
|
19,343
|
|
17/01/2025
|
276.00p
|
280.00p
|
272.00p
|
276.00p
|
40,702
|
|
16/01/2025
|
278.00p
|
280.00p
|
273.25p
|
278.00p
|
51,909
|
|
15/01/2025
|
263.00p
|
278.00p
|
260.00p
|
278.00p
|
92,747
|
|
14/01/2025
|
265.00p
|
268.00p
|
260.06p
|
262.00p
|
77,710
|
|
13/01/2025
|
273.00p
|
274.47p
|
262.00p
|
262.00p
|
78,799
|
|
10/01/2025
|
274.00p
|
280.00p
|
272.00p
|
272.00p
|
63,331
|
|
09/01/2025
|
278.00p
|
280.00p
|
268.00p
|
274.00p
|
85,889
|
|
08/01/2025
|
289.00p
|
292.00p
|
276.06p
|
278.00p
|
98,445
|
|
07/01/2025
|
288.00p
|
298.00p
|
284.00p
|
289.00p
|
73,785
|
|
06/01/2025
|
292.00p
|
298.00p
|
285.66p
|
288.00p
|
132,161
|
|
03/01/2025
|
282.00p
|
294.00p
|
282.00p
|
292.00p
|
127,044
|
|
02/01/2025
|
279.00p
|
284.00p
|
274.00p
|
281.00p
|
70,667
|
|
01/01/2025
|
275.00p
|
283.25p
|
272.00p
|
279.00p
|
217,821
|
|
31/12/2024
|
275.00p
|
283.25p
|
272.00p
|
279.00p
|
217,821
|
|
30/12/2024
|
276.00p
|
280.00p
|
272.00p
|
275.00p
|
31,740
|
|
27/12/2024
|
281.00p
|
284.00p
|
271.50p
|
276.00p
|
47,127
|
|
26/12/2024
|
276.00p
|
284.00p
|
272.00p
|
281.00p
|
110,519
|
|
25/12/2024
|
276.00p
|
284.00p
|
272.00p
|
281.00p
|
110,519
|
|
24/12/2024
|
276.00p
|
284.00p
|
272.00p
|
281.00p
|
110,519
|
|
23/12/2024
|
276.00p
|
280.00p
|
272.00p
|
276.00p
|
156,914
|
|
20/12/2024
|
273.00p
|
278.00p
|
272.00p
|
275.00p
|
148,319
|
|
19/12/2024
|
284.00p
|
284.00p
|
264.00p
|
266.00p
|
156,231
|
|
18/12/2024
|
294.00p
|
296.00p
|
281.52p
|
285.00p
|
137,494
|
|
17/12/2024
|
298.00p
|
302.00p
|
290.00p
|
294.00p
|
192,783
|
|
16/12/2024
|
297.00p
|
301.92p
|
294.00p
|
300.00p
|
59,043
|
|
13/12/2024
|
295.00p
|
296.00p
|
294.00p
|
296.00p
|
129,816
|
|
12/12/2024
|
295.00p
|
296.00p
|
294.00p
|
296.00p
|
78,137
|
|
11/12/2024
|
300.00p
|
302.00p
|
294.00p
|
295.00p
|
95,616
|
|
10/12/2024
|
299.00p
|
302.00p
|
296.00p
|
300.00p
|
72,761
|
|
09/12/2024
|
298.00p
|
302.00p
|
296.00p
|
296.00p
|
150,998
|
|
06/12/2024
|
287.00p
|
305.40p
|
277.88p
|
300.00p
|
714,372
|
|
05/12/2024
|
280.00p
|
294.00p
|
279.28p
|
286.00p
|
162,871
|
|
04/12/2024
|
268.00p
|
282.00p
|
268.00p
|
282.00p
|
262,414
|
|
03/12/2024
|
267.00p
|
270.00p
|
266.00p
|
268.00p
|
58,282
|
|
02/12/2024
|
267.00p
|
270.00p
|
264.00p
|
267.00p
|
21,190
|
|
29/11/2024
|
267.00p
|
270.00p
|
265.00p
|
270.00p
|
66,907
|
|
28/11/2024
|
263.00p
|
270.00p
|
260.00p
|
267.00p
|
141,245
|
|
27/11/2024
|
254.00p
|
268.00p
|
253.00p
|
263.00p
|
98,830
|
|
26/11/2024
|
252.00p
|
258.00p
|
250.00p
|
254.00p
|
49,587
|
|
25/11/2024
|
262.00p
|
266.00p
|
250.75p
|
252.00p
|
59,099
|
|
22/11/2024
|
262.00p
|
266.00p
|
258.00p
|
262.00p
|
141,699
|
|
21/11/2024
|
268.00p
|
268.25p
|
262.00p
|
262.00p
|
28,703
|
|
20/11/2024
|
272.00p
|
276.00p
|
268.00p
|
272.00p
|
56,823
|
|
19/11/2024
|
272.00p
|
283.50p
|
270.00p
|
272.00p
|
148,661
|
|
18/11/2024
|
257.00p
|
278.00p
|
256.00p
|
272.00p
|
146,227
|
|
15/11/2024
|
257.00p
|
260.00p
|
254.00p
|
260.00p
|
38,274
|
|
14/11/2024
|
256.00p
|
266.00p
|
246.16p
|
260.00p
|
140,810
|
|
13/11/2024
|
254.00p
|
260.00p
|
251.00p
|
254.00p
|
564,823
|
|
12/11/2024
|
264.00p
|
268.00p
|
252.00p
|
254.00p
|
117,160
|
|
11/11/2024
|
268.00p
|
276.00p
|
260.00p
|
268.00p
|
100,749
|
|
08/11/2024
|
272.00p
|
274.00p
|
268.00p
|
268.00p
|
322,446
|
|
07/11/2024
|
276.00p
|
280.00p
|
270.00p
|
270.00p
|
115,526
|
|
06/11/2024
|
268.00p
|
278.00p
|
246.00p
|
268.00p
|
218,869
|
|
05/11/2024
|
270.00p
|
272.00p
|
267.18p
|
268.00p
|
52,151
|
|
04/11/2024
|
269.00p
|
279.80p
|
266.00p
|
270.00p
|
302,444
|
|
01/11/2024
|
270.00p
|
272.00p
|
266.16p
|
270.00p
|
191,058
|
|
31/10/2024
|
270.00p
|
274.00p
|
266.80p
|
270.00p
|
214,159
|
|
30/10/2024
|
235.00p
|
284.00p
|
233.88p
|
235.00p
|
343,324
|
|
29/10/2024
|
237.00p
|
240.00p
|
228.00p
|
235.00p
|
198,282
|
|
28/10/2024
|
236.00p
|
240.00p
|
233.00p
|
237.00p
|
215,360
|
|
25/10/2024
|
238.00p
|
240.00p
|
232.00p
|
236.00p
|
158,324
|
|
24/10/2024
|
243.00p
|
244.45p
|
236.00p
|
238.00p
|
60,937
|
|
23/10/2024
|
244.00p
|
249.48p
|
242.00p
|
244.00p
|
48,815
|
|
22/10/2024
|
253.00p
|
260.00p
|
242.00p
|
244.00p
|
130,016
|
|
21/10/2024
|
262.00p
|
272.00p
|
252.04p
|
254.00p
|
118,459
|
|
18/10/2024
|
265.00p
|
268.90p
|
260.00p
|
260.00p
|
90,709
|
|
17/10/2024
|
264.00p
|
270.00p
|
262.00p
|
266.00p
|
63,635
|
|
16/10/2024
|
260.00p
|
269.10p
|
256.00p
|
264.00p
|
186,997
|
|
15/10/2024
|
257.00p
|
268.70p
|
250.00p
|
260.00p
|
216,834
|
|
14/10/2024
|
258.00p
|
260.00p
|
251.66p
|
256.00p
|
119,606
|