UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,336.50 -9.90 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,283.18 -130.84 (-0.24%)
Begbies Traynor Group plc (BEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 103.50 | 107.50 | 103.50 | 106.00 | 106.00 | 1,026,911 |
| 22 Apr 2024 | 108.50 | 108.50 | 104.50 | 105.00 | 105.00 | 719,897 |
| 19 Apr 2024 | 104.50 | 108.00 | 104.50 | 104.50 | 104.50 | 230,499 |
| 18 Apr 2024 | 104.50 | 107.50 | 104.00 | 104.50 | 104.50 | 343,694 |
| 17 Apr 2024 | 104.50 | 108.00 | 103.65 | 105.50 | 105.50 | 164,144 |
| 16 Apr 2024 | 107.00 | 108.50 | 103.00 | 103.50 | 103.50 | 171,115 |
| 15 Apr 2024 | 105.00 | 107.48 | 104.50 | 107.00 | 107.00 | 437,844 |
| 12 Apr 2024 | 106.00 | 107.48 | 104.50 | 106.00 | 106.00 | 182,934 |
| 11 Apr 2024 | 106.00 | 110.50 | 105.20 | 107.50 | 107.50 | 113,032 |
| 11 Apr 2024 | 1.3 Dividend | |||||
| 10 Apr 2024 | 107.50 | 110.50 | 105.50 | 107.50 | 106.20 | 206,972 |
| 09 Apr 2024 | 106.00 | 109.50 | 105.50 | 106.00 | 104.72 | 85,535 |
| 08 Apr 2024 | 106.50 | 110.00 | 105.50 | 110.00 | 108.67 | 107,544 |
| 05 Apr 2024 | 107.50 | 109.00 | 106.27 | 109.00 | 107.68 | 318,211 |
| 04 Apr 2024 | 110.00 | 108.30 | 105.50 | 107.00 | 105.71 | 440,845 |
| 03 Apr 2024 | 109.00 | 110.50 | 104.95 | 108.00 | 106.69 | 302,420 |
| 02 Apr 2024 | 110.00 | 112.00 | 106.00 | 106.00 | 104.72 | 244,437 |
| 28 Mar 2024 | 108.00 | 111.00 | 107.00 | 107.00 | 105.71 | 325,217 |
| 27 Mar 2024 | 111.00 | 112.00 | 107.66 | 110.00 | 108.67 | 349,702 |
| 26 Mar 2024 | 109.50 | 111.50 | 107.00 | 111.00 | 109.66 | 280,030 |
| 25 Mar 2024 | 111.00 | 114.50 | 108.80 | 109.00 | 107.68 | 177,495 |
| 22 Mar 2024 | 112.00 | 114.50 | 110.30 | 111.00 | 109.66 | 338,090 |
| 21 Mar 2024 | 112.50 | 114.50 | 109.75 | 114.00 | 112.62 | 112,067 |
| 20 Mar 2024 | 113.50 | 114.00 | 112.40 | 113.50 | 112.13 | 464,399 |
| 19 Mar 2024 | 114.50 | 115.00 | 111.50 | 112.00 | 110.65 | 92,628 |
| 18 Mar 2024 | 113.00 | 115.00 | 110.50 | 115.00 | 113.61 | 171,820 |
| 15 Mar 2024 | 111.50 | 114.50 | 110.63 | 114.00 | 112.62 | 197,090 |
| 14 Mar 2024 | 111.50 | 114.18 | 109.04 | 112.00 | 110.65 | 89,767 |
| 13 Mar 2024 | 112.50 | 114.50 | 109.50 | 111.50 | 110.15 | 130,384 |
| 12 Mar 2024 | 113.50 | 115.00 | 109.50 | 115.00 | 113.61 | 174,905 |
| 11 Mar 2024 | 112.00 | 115.00 | 108.50 | 115.00 | 113.61 | 161,743 |
| 08 Mar 2024 | 110.00 | 113.00 | 108.00 | 111.00 | 109.66 | 221,657 |
| 07 Mar 2024 | 109.00 | 113.50 | 108.00 | 109.00 | 107.68 | 176,092 |
| 06 Mar 2024 | 111.50 | 112.00 | 109.45 | 110.00 | 108.67 | 110,484 |
| 05 Mar 2024 | 108.50 | 113.00 | 108.11 | 109.25 | 107.93 | 135,207 |
| 04 Mar 2024 | 110.00 | 114.00 | 108.50 | 109.50 | 108.18 | 352,872 |
| 01 Mar 2024 | 112.00 | 115.00 | 111.35 | 111.50 | 110.15 | 313,672 |
| 29 Feb 2024 | 112.00 | 114.50 | 109.90 | 114.00 | 112.62 | 157,608 |
| 28 Feb 2024 | 113.50 | 113.50 | 109.00 | 113.00 | 111.63 | 176,361 |
| 27 Feb 2024 | 114.00 | 114.00 | 109.50 | 110.00 | 108.67 | 250,713 |
| 26 Feb 2024 | 110.50 | 114.50 | 109.07 | 114.00 | 112.62 | 208,711 |
| 23 Feb 2024 | 110.00 | 113.50 | 109.25 | 109.50 | 108.18 | 394,272 |
| 22 Feb 2024 | 109.50 | 113.50 | 108.52 | 111.00 | 109.66 | 175,055 |
| 21 Feb 2024 | 112.00 | 113.00 | 109.73 | 110.00 | 108.67 | 243,405 |
| 20 Feb 2024 | 112.00 | 115.00 | 110.95 | 112.00 | 110.65 | 136,435 |
| 19 Feb 2024 | 115.00 | 115.00 | 109.50 | 109.50 | 108.18 | 175,201 |
| 16 Feb 2024 | 112.50 | 115.00 | 111.00 | 114.00 | 112.62 | 455,113 |
| 15 Feb 2024 | 114.00 | 115.00 | 110.00 | 114.00 | 112.62 | 207,722 |
| 14 Feb 2024 | 113.00 | 114.50 | 112.16 | 113.50 | 112.13 | 119,894 |
| 13 Feb 2024 | 114.50 | 117.00 | 111.73 | 112.00 | 110.65 | 538,225 |
| 12 Feb 2024 | 113.00 | 115.00 | 112.12 | 113.00 | 111.63 | 213,842 |
| 09 Feb 2024 | 113.00 | 115.00 | 110.50 | 110.50 | 109.16 | 233,393 |
| 08 Feb 2024 | 114.00 | 114.50 | 112.50 | 113.00 | 111.63 | 200,170 |
| 07 Feb 2024 | 114.00 | 115.00 | 112.00 | 112.50 | 111.14 | 167,233 |
| 06 Feb 2024 | 114.50 | 115.00 | 112.50 | 113.50 | 112.13 | 168,525 |
| 05 Feb 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 111.63 | 164,780 |
| 02 Feb 2024 | 113.00 | 114.00 | 110.67 | 114.00 | 112.62 | 223,423 |
| 01 Feb 2024 | 109.00 | 113.00 | 108.00 | 111.50 | 110.15 | 142,926 |
| 31 Jan 2024 | 110.00 | 113.00 | 108.43 | 109.50 | 108.18 | 182,652 |
| 30 Jan 2024 | 111.00 | 112.50 | 108.50 | 109.50 | 108.18 | 155,334 |
| 29 Jan 2024 | 113.00 | 114.50 | 109.00 | 110.00 | 108.67 | 234,609 |
| 26 Jan 2024 | 112.00 | 115.00 | 112.00 | 113.50 | 112.13 | 464,747 |
| 25 Jan 2024 | 114.00 | 115.00 | 113.00 | 114.50 | 113.12 | 104,136 |
| 24 Jan 2024 | 114.00 | 115.00 | 112.50 | 115.00 | 113.61 | 145,280 |
| 23 Jan 2024 | 113.50 | 115.00 | 111.32 | 113.00 | 111.63 | 545,526 |
| 22 Jan 2024 | 111.50 | 112.00 | 109.36 | 112.00 | 110.65 | 240,909 |
| 19 Jan 2024 | 108.00 | 111.50 | 106.68 | 110.00 | 108.67 | 468,591 |
| 18 Jan 2024 | 109.00 | 110.50 | 106.50 | 108.00 | 106.69 | 257,049 |
| 17 Jan 2024 | 110.00 | 112.50 | 106.00 | 109.00 | 107.68 | 188,784 |
| 16 Jan 2024 | 114.00 | 114.00 | 109.60 | 112.00 | 110.65 | 224,574 |
| 15 Jan 2024 | 112.37 | 114.00 | 109.00 | 109.50 | 108.18 | 194,999 |
| 12 Jan 2024 | 114.00 | 117.00 | 112.25 | 113.50 | 112.13 | 283,753 |
| 11 Jan 2024 | 115.00 | 117.50 | 113.00 | 113.50 | 112.13 | 51,089 |
| 10 Jan 2024 | 114.00 | 116.00 | 113.50 | 114.50 | 113.12 | 206,246 |
| 09 Jan 2024 | 115.50 | 115.00 | 113.50 | 113.50 | 112.13 | 229,453 |
| 08 Jan 2024 | 117.00 | 117.00 | 114.00 | 115.50 | 114.10 | 255,922 |
| 05 Jan 2024 | 115.50 | 119.50 | 114.50 | 115.00 | 113.61 | 525,820 |
| 04 Jan 2024 | 116.00 | 117.28 | 114.50 | 115.50 | 114.10 | 293,694 |
| 03 Jan 2024 | 120.00 | 120.00 | 115.00 | 116.00 | 114.60 | 330,583 |
| 02 Jan 2024 | 118.00 | 119.50 | 117.14 | 118.50 | 117.07 | 303,362 |
| 29 Dec 2023 | 117.00 | 119.50 | 114.63 | 117.00 | 115.59 | 338,322 |
| 28 Dec 2023 | 114.50 | 117.50 | 111.00 | 117.75 | 116.33 | 154,298 |
| 27 Dec 2023 | 113.00 | 115.00 | 111.94 | 115.00 | 113.61 | 223,372 |
| 22 Dec 2023 | 114.50 | 118.00 | 112.00 | 113.00 | 111.63 | 316,766 |
| 21 Dec 2023 | 114.50 | 115.00 | 112.00 | 114.50 | 113.12 | 399,853 |
| 20 Dec 2023 | 114.50 | 115.00 | 113.73 | 114.50 | 113.12 | 390,734 |
| 19 Dec 2023 | 113.00 | 115.00 | 111.50 | 114.00 | 112.62 | 265,280 |
| 18 Dec 2023 | 115.00 | 115.00 | 113.06 | 114.50 | 113.12 | 422,401 |
| 15 Dec 2023 | 113.00 | 115.00 | 112.00 | 115.00 | 113.61 | 242,228 |
| 14 Dec 2023 | 113.50 | 115.00 | 110.50 | 112.50 | 111.14 | 248,988 |
| 13 Dec 2023 | 114.50 | 115.00 | 110.00 | 114.00 | 112.62 | 181,503 |
| 12 Dec 2023 | 114.50 | 116.00 | 112.50 | 112.50 | 111.14 | 391,177 |
| 11 Dec 2023 | 116.50 | 118.00 | 111.00 | 113.50 | 112.13 | 1,049,810 |
| 08 Dec 2023 | 119.50 | 119.50 | 111.70 | 113.25 | 111.88 | 229,485 |
| 07 Dec 2023 | 119.00 | 119.00 | 114.50 | 116.00 | 114.60 | 58,422 |
| 06 Dec 2023 | 119.00 | 119.00 | 115.18 | 116.75 | 115.34 | 43,098 |
| 05 Dec 2023 | 116.00 | 119.50 | 114.26 | 116.00 | 114.60 | 87,179 |
| 04 Dec 2023 | 115.00 | 119.50 | 114.50 | 116.00 | 114.60 | 155,311 |
| 01 Dec 2023 | 116.50 | 119.50 | 115.00 | 116.00 | 114.60 | 52,184 |
| 30 Nov 2023 | 116.50 | 119.50 | 115.00 | 115.00 | 113.61 | 73,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.