Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Begbies Traynor Group plc (BEG.L)

Compare
99.00
-2.50
(-2.46%)
As of 12:35:44 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025102.00102.0099.0099.0099.00127,708
Apr 3, 2025100.50102.0098.60101.50101.50236,911
Apr 2, 2025102.50103.0098.20102.00102.00175,200
Apr 1, 2025100.00101.0099.18101.00101.00276,691
Mar 31, 202598.60101.5098.6098.6098.60123,694
Mar 28, 2025100.00100.9998.2099.0099.00111,107
Mar 27, 2025100.50101.0098.20100.50100.50119,913
Mar 26, 2025100.00103.0098.20100.50100.50158,321
Mar 25, 2025100.50103.5097.80102.00102.00151,732
Mar 24, 202598.20101.5097.60101.50101.50122,703
Mar 21, 2025100.00102.6499.19100.50100.50161,002
Mar 20, 2025101.50105.1299.20100.50100.50831,756
Mar 19, 202598.40102.0096.20101.00101.00447,082
Mar 18, 202596.8099.0095.0096.8096.80528,532
Mar 17, 202595.0097.0094.2095.0095.00188,335
Mar 14, 202593.6096.8092.4095.0095.00628,589
Mar 13, 202592.4096.0092.0093.6093.6061,935
Mar 12, 202592.8093.8191.2093.0093.0090,500
Mar 11, 202592.2092.8090.6091.6091.60143,786
Mar 10, 202592.0092.8490.4091.6091.60157,170
Mar 7, 202591.6092.8090.6091.6091.6096,805
Mar 6, 202592.8095.0091.0091.4091.40152,038
Mar 5, 202593.0095.0092.0092.4092.40524,092
Mar 4, 202592.6095.8091.6093.0093.00206,780
Mar 3, 202595.0095.4091.8093.0093.00138,059
Feb 28, 202593.0096.0091.4092.0092.00179,810
Feb 27, 202595.0096.0093.2093.4093.4095,043
Feb 26, 202594.8097.8093.9594.0094.00118,176
Feb 25, 202596.6098.0093.6094.4094.40106,971
Feb 24, 202594.4098.0094.0096.0096.00395,069
Feb 21, 202598.0098.0093.6095.6095.60257,369
Feb 20, 202594.2097.6094.2096.0096.00419,453
Feb 19, 202595.0096.8093.4094.2094.20102,054
Feb 18, 202594.0095.4093.4093.8093.80137,328
Feb 17, 202594.8096.0093.7994.0094.00282,164
Feb 14, 202593.4095.0092.2094.0094.00134,177
Feb 13, 202593.2094.6092.2093.8093.80155,534
Feb 12, 202592.6094.8092.6093.4093.40248,338
Feb 11, 202593.0094.8091.4092.2092.20118,420
Feb 10, 202593.2094.8091.3193.0093.00324,001
Feb 7, 202593.0093.4092.4193.2093.20140,762
Feb 6, 202592.0093.4091.2093.4093.40120,943
Feb 5, 202592.2093.4091.0091.8091.8085,058
Feb 4, 202591.8093.4090.6092.0092.00136,849
Feb 3, 202590.8093.4090.8093.0093.0077,014
Jan 31, 202593.0093.4091.0093.0093.00117,622
Jan 30, 202593.4093.4090.6093.0093.00180,367
Jan 29, 202593.4094.6092.2092.2092.2042,515
Jan 28, 202593.0094.6691.0093.2093.20121,368
Jan 27, 202594.0094.8092.2093.0093.0099,245
Jan 24, 202593.0094.5792.0093.4093.40321,257
Jan 23, 202593.2095.8091.0092.6092.60239,856
Jan 22, 202594.4095.8094.0094.4094.4061,231
Jan 21, 202595.2098.6094.2094.6094.60152,906
Jan 20, 202597.2099.8095.2496.4096.40191,149
Jan 17, 202599.4099.8096.9098.4098.40147,545
Jan 16, 202598.0099.8096.0097.2097.20103,839
Jan 15, 202599.80101.5097.1597.2097.201,298,229
Jan 14, 202599.40102.0095.60100.00100.00569,687
Jan 13, 202598.4099.2095.4097.6097.60208,997
Jan 10, 202596.0098.4095.2098.4098.40152,964
Jan 9, 202596.4097.8095.2096.4096.40160,659
Jan 8, 202598.0098.8096.2096.6096.60268,961
Jan 7, 202597.4098.8095.8097.0097.00157,017
Jan 6, 202596.2098.0095.0096.8096.80128,016
Jan 3, 202596.8098.0095.4096.4096.401,049,384
Jan 2, 202595.6097.6094.0097.6097.60346,957
Dec 31, 202494.4096.0094.0194.8094.8071,257
Dec 30, 202494.6095.4091.4092.8092.80139,900
Dec 27, 202492.2096.0092.0092.6092.6080,986
Dec 24, 202493.2095.8092.0092.6092.6049,623
Dec 23, 202493.0095.8091.0094.0094.00197,015
Dec 20, 202493.0096.0091.6092.4092.40321,844
Dec 19, 202494.2095.2092.0094.0094.00200,406
Dec 18, 202494.8095.0094.0094.6094.60122,035
Dec 17, 202497.8099.8093.9995.0095.00191,440
Dec 16, 2024100.00100.5096.4097.0097.00329,359
Dec 13, 202497.80101.3997.2098.0098.00437,515
Dec 12, 2024104.00104.5099.00101.00101.00218,433
Dec 11, 202499.40106.0099.40104.00104.001,295,276
Dec 10, 202495.00101.5094.20100.00100.001,450,746
Dec 9, 202494.0096.0093.2094.4094.40254,383
Dec 6, 202492.0096.0091.2096.0096.00651,601
Dec 5, 202493.8094.8090.8092.8092.8040,692
Dec 4, 202491.4094.4089.4594.0094.00960,585
Dec 3, 202492.8092.8090.1091.6091.60246,071
Dec 2, 202489.2092.8088.0091.0091.00390,668
Nov 29, 202490.8092.0088.0089.0089.00114,143
Nov 28, 202490.0091.2089.0691.2091.20424,361
Nov 27, 202490.8091.6288.4088.4088.40121,022
Nov 26, 202490.8092.4090.3490.8090.8085,610
Nov 25, 202492.0092.8090.0091.0091.00146,755
Nov 22, 202492.0092.6690.6092.0092.00131,340
Nov 21, 202492.6095.5191.8092.0092.00962,273
Nov 20, 202495.0095.0092.4092.4092.40474,060
Nov 19, 202493.0095.6092.6093.0093.00219,660
Nov 18, 202493.0095.8091.8095.4095.40338,589
Nov 15, 202493.2094.8092.4093.6093.6077,737
Nov 14, 202492.6095.2091.2093.0093.00226,131
Nov 13, 202494.0094.4091.2093.0093.00126,317
Nov 12, 202494.2094.6092.3593.0093.00261,969
Nov 11, 202492.0094.8091.2092.8092.80378,049
Nov 8, 202492.6095.8091.0092.4092.40408,923
Nov 7, 202493.6095.8091.2091.2091.20610,535
Nov 6, 202495.6097.8092.4093.0093.00887,388
Nov 5, 202494.0097.0091.6096.0096.00821,950
Nov 4, 202493.0095.4092.6494.6094.60179,990
Nov 1, 202492.0093.0091.9292.6092.6076,494
Oct 31, 202491.0094.2090.0092.6092.60388,365
Oct 30, 202491.6095.4091.4093.4093.405,270,609
Oct 29, 202493.6095.0092.5093.8093.80912,562
Oct 28, 202493.2094.6091.7092.8092.802,011,880
Oct 25, 202492.0093.4090.2592.0092.001,745,604
Oct 24, 202492.2092.8090.6492.4092.40360,020
Oct 23, 202491.8093.4089.8092.4092.40381,604
Oct 22, 202491.2091.7589.9790.4090.40126,641
Oct 21, 202491.2092.8089.1091.2091.20693,334
Oct 18, 202490.0091.6087.6891.0091.00859,778
Oct 17, 202486.0090.8084.4090.0090.001,618,855
Oct 16, 202485.2088.2083.0884.4084.406,349,644
Oct 15, 202488.6092.0084.0085.8085.801,052,118
Oct 14, 202488.6091.0088.0288.2088.20256,086
Oct 11, 202492.0093.2087.1788.6088.60498,720
Oct 10, 2024 2.70 Dividend
Oct 10, 202494.6097.6090.4090.4090.40496,394
Oct 9, 202496.4099.6094.1096.0095.971,095,444
Oct 8, 202497.0099.4096.1997.4097.37181,534
Oct 7, 202498.6099.8095.5297.3097.27350,874
Oct 4, 202498.40100.3596.2096.2096.17183,230
Oct 3, 202499.60103.0098.0798.5098.47111,229
Oct 2, 202499.60104.0099.6099.6099.5778,189
Oct 1, 202499.00103.0099.00103.00102.97337,150
Sep 30, 202498.00103.0098.0098.0097.9753,279
Sep 27, 2024101.00103.0098.53103.00102.97111,289
Sep 26, 2024102.50102.50100.50100.50100.47150,688
Sep 25, 2024101.50102.50101.00101.00100.97307,852
Sep 24, 2024102.50104.50100.75102.00101.97313,431
Sep 23, 2024101.00103.93101.00101.50101.47209,179
Sep 20, 2024101.50103.50101.50103.50103.4722,148
Sep 19, 2024104.50104.50101.00101.00100.97119,352
Sep 18, 2024101.00102.4299.86102.00101.97146,162
Sep 17, 2024102.00102.5099.93101.00100.97146,107
Sep 16, 2024100.00101.5099.00100.0099.97163,943
Sep 13, 202499.00101.5098.00100.0099.97116,070
Sep 12, 202499.00101.5099.0099.0098.9777,056
Sep 11, 2024101.50102.5099.0099.0098.9788,785
Sep 10, 2024101.00101.5099.40101.00100.9767,164
Sep 9, 2024101.00101.0099.4099.4099.37250,432
Sep 6, 2024100.50102.01100.00100.50100.47148,217
Sep 5, 2024100.00104.00100.00100.0099.9726,424
Sep 4, 2024101.00102.50100.00102.00101.9784,555
Sep 3, 2024101.00103.50100.00101.00100.9775,084
Sep 2, 2024104.50104.50101.00102.50102.47108,657
Aug 30, 2024101.50105.50100.50103.00102.9786,596
Aug 29, 2024102.00106.00102.00102.00101.97137,150
Aug 28, 2024102.00104.00102.00102.50102.4799,420
Aug 27, 2024101.00103.50100.70102.00101.97353,918
Aug 23, 2024103.00104.50102.33103.00102.9780,081
Aug 22, 2024102.50104.00102.00103.00102.97115,822
Aug 21, 2024104.50104.72102.30104.00103.97150,769
Aug 20, 2024102.00103.80100.50102.00101.9776,611
Aug 19, 2024105.00106.00100.00100.50100.47112,052
Aug 16, 2024100.00106.0099.46104.50104.47231,439
Aug 15, 202498.00102.5097.20100.0099.97139,728
Aug 14, 2024100.00100.5098.20100.0099.97123,122
Aug 13, 2024101.00101.0099.20100.0099.97184,006
Aug 12, 2024102.50102.50100.36101.00100.9734,763
Aug 9, 202498.20101.0098.20100.0099.97276,822
Aug 8, 2024100.00102.5099.20100.0099.9765,632
Aug 7, 2024101.50102.0098.20100.0099.9776,590
Aug 6, 2024101.00102.2097.70100.50100.47277,605
Aug 5, 202499.60104.3797.0099.2099.17309,436
Aug 2, 2024106.00106.84101.50103.50103.47129,257
Aug 1, 2024104.50107.50102.50105.00104.97399,433
Jul 31, 2024100.00105.0099.00103.50103.47677,130
Jul 30, 2024100.00100.0099.0099.0098.9782,647
Jul 29, 2024100.00100.0098.0099.8099.77155,797
Jul 26, 202499.60100.0099.0099.6099.57225,659
Jul 25, 2024100.50104.0099.1599.6099.57273,075
Jul 24, 2024103.50105.00100.62101.00100.97129,186
Jul 23, 2024100.00103.50100.00100.50100.4784,673
Jul 22, 2024105.50105.50100.50102.00101.97207,662
Jul 19, 2024104.50105.50102.50104.00103.9774,582
Jul 18, 2024104.00105.50102.00104.00103.9793,952
Jul 17, 2024104.50105.00102.00103.50103.4794,002
Jul 16, 2024104.50105.50102.00104.50104.47274,854
Jul 15, 2024102.50105.00101.00105.00104.97277,372
Jul 12, 2024102.00103.50100.00101.50101.47905,896
Jul 11, 202499.20100.5098.00100.50100.47105,906
Jul 10, 202498.60100.5096.7099.0098.97264,026
Jul 9, 202499.40102.0095.2898.4098.371,138,775
Jul 8, 2024100.50101.5099.4099.4099.37508,667
Jul 5, 202498.40102.0096.80100.0099.97470,847
Jul 4, 2024101.50102.0099.00100.0099.97279,557
Jul 3, 2024101.50102.5099.4099.4099.37221,721
Jul 2, 2024100.00102.5099.0899.8099.77194,243
Jul 1, 2024102.00102.5099.80100.0099.97156,459
Jun 28, 2024102.50102.50100.00102.00101.9769,223
Jun 27, 2024102.00104.00101.00102.00101.97143,601
Jun 26, 2024102.00103.50101.60102.00101.9776,682
Jun 25, 2024102.00104.00102.00103.50103.47146,819
Jun 24, 2024102.00104.50101.50102.00101.97138,467
Jun 21, 2024105.00105.00103.96104.00103.97121,535
Jun 20, 2024101.50105.00101.50105.00104.97166,532
Jun 19, 2024103.50104.00101.50103.00102.9792,100
Jun 18, 2024104.00104.50102.00104.50104.4799,364
Jun 17, 2024103.00103.50101.31102.00101.97136,866
Jun 14, 2024102.50105.50101.00101.50101.47158,303
Jun 13, 2024103.50105.50102.00103.00102.97123,565
Jun 12, 2024102.50105.00102.00103.50103.47136,109
Jun 11, 2024105.50106.00102.50102.50102.47106,266
Jun 10, 2024103.50106.50103.00103.50103.47157,917
Jun 7, 2024105.50107.00104.00104.00103.97112,605
Jun 6, 2024108.00108.00103.42105.50105.47187,574
Jun 5, 2024108.50109.50105.00105.50105.47184,160
Jun 4, 2024107.00108.50106.58107.50107.47136,977
Jun 3, 2024106.50109.50104.18107.50107.47305,334
May 31, 2024107.50108.13106.50106.50106.47102,469
May 30, 2024108.50109.00107.00107.50107.47106,794
May 29, 2024109.00109.50108.00108.50108.47196,399
May 28, 2024107.00109.00106.50109.00108.97998,954
May 24, 2024108.50108.50106.00107.50107.47340,759
May 23, 2024106.00108.50104.00108.50108.47372,296
May 22, 2024107.50107.50104.80106.00105.97725,058
May 21, 2024107.00109.00105.00107.00106.97967,246
May 20, 2024104.50107.00103.50105.00104.97455,086
May 17, 2024103.75107.00102.50104.50104.471,277,974
May 16, 2024105.50105.50102.50102.50102.47425,536
May 15, 2024104.00105.00103.00104.00103.97392,865
May 14, 2024105.00105.00103.50103.50103.4792,042
May 13, 2024105.00107.00103.44105.00104.97278,173
May 10, 2024105.50106.67103.00106.00105.97194,057
May 9, 2024104.50107.00103.00103.00102.97590,981
May 8, 2024104.50107.00103.50105.00104.97104,477
May 7, 2024105.00105.50103.50105.00104.97199,660
May 3, 2024105.25106.50104.00106.50106.47240,901
May 2, 2024107.00109.00104.64107.00106.97152,262
May 1, 2024106.50109.50106.00106.50106.47227,682
Apr 30, 2024106.75108.50105.79108.50108.47602,073
Apr 29, 2024107.00108.50105.50105.50105.47194,006
Apr 26, 2024107.00109.50105.00105.00104.97473,741
Apr 25, 2024108.50108.50104.68107.00106.97246,393
Apr 24, 2024104.50108.50104.15106.00105.97393,935
Apr 23, 2024105.00107.50103.50106.00105.97930,511
Apr 22, 2024108.50108.50104.50105.00104.97719,897
Apr 19, 2024104.50108.00104.50104.50104.47230,499
Apr 18, 2024104.50107.50104.00104.50104.47343,694
Apr 17, 2024104.50108.00103.65105.50105.47164,144
Apr 16, 2024107.00108.50103.00103.50103.47171,115
Apr 15, 2024105.00107.48104.50107.00106.97437,844
Apr 12, 2024106.00107.48104.50106.00105.97182,934
Apr 11, 2024 1.30 Dividend
Apr 11, 2024106.00110.50105.20107.50107.47113,032
Apr 10, 2024107.50110.50105.50107.50107.46206,972
Apr 9, 2024106.00109.50105.50106.00105.9685,535
Apr 8, 2024106.50110.00105.50110.00109.96107,544
Apr 5, 2024107.50109.00106.27109.00108.96318,211
Apr 4, 2024110.00108.30105.50107.00106.96440,845