UK markets close in 7 hours 48 minutes

Begbies Traynor Group plc (BEG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
89.20-2.00 (-2.19%)
As of 8:26AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202091.5592.8089.2089.2089.2013,117
03 Dec 202092.8092.8089.0091.2091.20131,384
02 Dec 202092.0092.6089.0092.0092.0056,127
01 Dec 202089.0093.0089.0093.0093.00116,092
30 Nov 202091.0092.8089.0089.0089.00138,735
27 Nov 202093.8094.4089.2089.2089.20149,101
26 Nov 202093.8093.8092.0092.0092.00211,427
25 Nov 202092.0094.0090.4092.0092.00470,449
24 Nov 202092.2093.8090.8091.9091.90139,214
23 Nov 202090.2094.0090.2094.0094.00193,638
20 Nov 202089.4093.0089.4090.2090.20342,891
19 Nov 202089.0091.8088.4089.2089.20282,200
18 Nov 202086.4093.0086.3990.8090.80961,725
17 Nov 202087.2087.2083.4086.4086.40158,943
16 Nov 202084.8086.0083.0386.0086.00190,369
13 Nov 202087.0087.6084.2686.0086.00180,164
12 Nov 202085.0088.0084.4087.0087.00226,663
11 Nov 202082.4087.8082.0086.0086.00424,101
10 Nov 202083.0086.6080.2086.6086.60652,167
09 Nov 202084.2086.2080.4082.0082.00515,796
06 Nov 202084.8087.8084.0086.0086.00133,333
05 Nov 202087.8087.8084.0786.6086.60113,175
04 Nov 202085.0086.2784.6486.2086.2057,841
03 Nov 202086.0087.8083.2087.0087.00150,655
02 Nov 202083.8087.0082.0086.8086.80234,640
30 Oct 202085.6086.4082.4083.6083.60290,884
29 Oct 202087.2089.9082.3386.8086.80980,433
28 Oct 202090.0091.2085.2388.0088.00826,906
27 Oct 202090.2091.6090.0090.0090.0050,016
26 Oct 202090.2091.8090.0091.0091.0064,627
23 Oct 202090.2091.8090.0091.6091.60246,467
22 Oct 202090.0091.8090.0090.0090.00189,341
21 Oct 202090.2091.0088.4089.0089.00137,045
20 Oct 202090.8093.8090.2090.6090.60112,851
19 Oct 202090.6093.4890.4090.6090.60129,129
16 Oct 202092.0093.8090.2090.2090.20113,092
15 Oct 202092.4093.6091.0091.6091.60304,684
14 Oct 202093.6093.8090.2091.8091.8091,515
13 Oct 202091.6094.0090.6093.4093.40177,091
12 Oct 202092.0093.0090.0091.6091.60361,490
09 Oct 202090.8093.0090.0092.0092.00205,077
08 Oct 202091.0094.4089.2090.0090.00279,417
08 Oct 20201.9 Dividend
07 Oct 202093.6094.8090.0090.0088.10292,264
06 Oct 202094.8094.8092.0092.2090.25199,976
05 Oct 202087.6094.4087.6092.8090.84275,479
02 Oct 202087.2089.8086.2088.0086.14427,232
01 Oct 202086.2089.8086.2088.0086.14327,093
30 Sep 202088.0089.6086.0086.0084.18139,705
29 Sep 202086.8089.8086.2087.4085.55150,109
28 Sep 202087.2089.8086.4089.0087.12274,655
25 Sep 202087.0089.6286.9587.0085.16100,924
24 Sep 202087.2089.8086.4087.0085.16206,328
23 Sep 202088.0089.4086.6087.0085.16127,779
22 Sep 202088.8091.2486.2088.0086.14315,918
21 Sep 202090.8092.0086.4088.0086.14682,269
18 Sep 202087.2091.0087.1491.0089.08120,973
17 Sep 202094.8095.0087.0087.0085.161,242,033
16 Sep 202093.8095.8091.2094.0092.02268,596
15 Sep 202091.0093.8090.1192.0090.06266,011
14 Sep 202095.8096.2090.0090.0088.10306,273
11 Sep 202092.8095.8085.5293.2091.232,017,221
10 Sep 202090.2092.9387.6090.0088.10433,352
09 Sep 202087.4091.0087.4088.3086.44608,407
08 Sep 202088.0091.0687.6088.3086.441,332,317
07 Sep 202081.8090.0980.2587.4085.552,950,460
04 Sep 202083.2084.6080.0080.0078.31591,862
03 Sep 202085.6085.6083.0083.2081.44254,875
02 Sep 202085.8085.8083.0083.4081.64201,974
01 Sep 202084.2086.0083.0083.0081.25342,729
28 Aug 202084.8086.0083.2086.0084.18270,779
27 Aug 202083.6085.2083.0085.0083.21568,213
26 Aug 202085.0086.8083.6085.0083.21806,882
25 Aug 202086.8086.8083.4085.0083.21518,905
24 Aug 202084.8088.0083.4084.0082.23587,173
21 Aug 202085.2088.0084.0086.0084.18500,197
20 Aug 202085.2088.0085.0085.0083.21211,274
19 Aug 202087.0087.8085.0087.2085.36370,737
18 Aug 202089.2089.6084.6985.8083.99338,554
17 Aug 202087.0089.8085.5088.0086.14371,537
14 Aug 202087.0089.8086.5087.9086.04176,462
13 Aug 202089.8091.0087.0089.8087.90240,389
12 Aug 202089.2091.6086.0088.0086.14400,381
11 Aug 202094.6094.8087.0089.0087.12425,411
10 Aug 202093.6097.2091.0392.0090.06248,011
07 Aug 202093.4097.2092.6092.6090.65132,348
06 Aug 202096.0097.8093.4094.0092.02190,414
05 Aug 202097.4097.4093.0093.0091.04192,469
04 Aug 202094.4097.0092.5394.6092.60128,902
03 Aug 202095.0095.0092.0095.0092.99263,143
31 Jul 202088.2094.6086.5094.6092.60620,137
30 Jul 202096.8096.8085.2085.2083.40320,543
29 Jul 202096.8096.8095.0095.0092.99243,732
28 Jul 202095.0096.8093.2096.6094.56305,816
27 Jul 202096.0098.8094.0094.4092.41275,045
24 Jul 202097.6098.8096.0096.0093.97289,222
23 Jul 202097.0097.8096.0096.2094.17475,397
22 Jul 202099.60100.1994.3696.3094.27263,109
21 Jul 202099.00100.0697.4099.8097.69305,471
20 Jul 202098.2099.0095.4097.0094.95697,863
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...