Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Begbies (BEG) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 121.00 122.00 121.00 122.00 114,411
24th Jul 2025 (Thu) 121.00 122.50 121.00 122.00 373,600
23rd Jul 2025 (Wed) 123.00 124.50 121.00 121.00 583,674
22nd Jul 2025 (Tue) 124.00 126.00 122.50 122.50 806,384
21st Jul 2025 (Mon) 124.00 126.00 124.00 125.50 121,310
18th Jul 2025 (Fri) 121.50 124.50 121.00 124.50 868,212
17th Jul 2025 (Thu) 123.00 124.00 120.00 121.00 329,746
16th Jul 2025 (Wed) 123.00 125.50 122.00 123.00 3,249,905
15th Jul 2025 (Tue) 126.00 126.00 124.00 124.00 1,593,897
14th Jul 2025 (Mon) 122.50 127.00 122.50 123.00 656,051
11th Jul 2025 (Fri) 122.00 126.00 121.00 124.50 898,388
10th Jul 2025 (Thu) 120.00 120.50 120.00 120.00 397,400
9th Jul 2025 (Wed) 124.00 124.00 118.00 118.00 1,487,417
8th Jul 2025 (Tue) 112.50 124.00 112.50 121.50 6,184,865
7th Jul 2025 (Mon) 108.50 111.00 108.50 111.00 134,445
4th Jul 2025 (Fri) 109.00 110.50 109.00 109.50 146,258
3rd Jul 2025 (Thu) 108.50 110.00 108.50 109.50 96,687
2nd Jul 2025 (Wed) 108.00 109.00 108.00 109.00 490,832
1st Jul 2025 (Tue) 109.00 109.00 108.00 108.50 195,267
30th Jun 2025 (Mon) 108.00 111.00 108.00 110.50 107,851
27th Jun 2025 (Fri) 110.50 110.50 108.50 108.50 100,149
26th Jun 2025 (Thu) 107.00 108.50 107.00 108.50 86,903
25th Jun 2025 (Wed) 108.00 109.50 107.50 109.50 90,620
24th Jun 2025 (Tue) 107.00 111.00 107.00 111.00 570,396
23rd Jun 2025 (Mon) 107.00 107.50 107.00 107.00 238,182
20th Jun 2025 (Fri) 110.00 112.50 109.00 110.00 219,724
19th Jun 2025 (Thu) 109.50 113.00 109.50 111.00 196,399
18th Jun 2025 (Wed) 107.00 113.00 107.00 112.50 214,647
17th Jun 2025 (Tue) 108.50 109.50 107.00 107.00 114,269
16th Jun 2025 (Mon) 109.50 111.00 108.00 108.50 219,256
13th Jun 2025 (Fri) 107.50 108.00 106.00 108.00 1,338,950
12th Jun 2025 (Thu) 105.00 107.50 105.00 107.00 165,346
11th Jun 2025 (Wed) 108.50 108.50 105.00 107.50 113,428
10th Jun 2025 (Tue) 107.50 110.00 107.50 109.50 542,269
9th Jun 2025 (Mon) 105.50 106.50 105.00 106.50 154,185
6th Jun 2025 (Fri) 103.00 104.00 103.00 104.00 317,896
5th Jun 2025 (Thu) 103.00 105.00 102.50 104.00 252,579
4th Jun 2025 (Wed) 104.50 105.00 101.00 102.50 526,553
3rd Jun 2025 (Tue) 98.00 104.50 97.80 104.00 800,837
2nd Jun 2025 (Mon) 96.20 98.20 96.20 98.20 317,493
30th May 2025 (Fri) 96.80 98.60 96.40 97.40 113,560
29th May 2025 (Thu) 98.00 98.40 96.80 96.80 339,544
28th May 2025 (Wed) 100.00 100.00 97.80 97.80 289,136
27th May 2025 (Tue) 97.40 100.00 97.40 99.40 834,152
26th May 2025 (Mon) 100.00 100.00 100.00 100.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06