LSE · BKS · stock
Beeks Financial Cloud Group plc (BKS) stock price history
Every LSE trading session of Beeks Financial Cloud Group plc from Nov 27, 2017 to Sep 28, 2026: 2,231 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKS adjusted close, 2017 to 2026
- £3.23
- All time high, 2025
- £2.72
- 52 week high, £1.46 low
- 2,231
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BKS key facts
- Beeks Financial Cloud Group plc (BKS) closed at £2.08 on Sep 28, 2026 on LSE.
- BKS's all time high close is £3.23, set on Feb 18, 2025; its all time low close is £0.4299 on Nov 29, 2017.
- BKS's 52 week range is £1.46 to £2.72.
- BKS returned -1.4% over the year to Sep 28, 2026 and +5.9% over five years.
- Since Nov 27, 2017 BKS returned +342%, +18.3% a year compounded.
- BKS's deepest drawdown was -57.5% from Apr 14, 2022 to Sep 26, 2023.
- DataCedar holds 2,231 daily sessions of BKS history from Nov 27, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BKS price chart, 2017 to 2026
BKS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | 0.0% |
| 6 months | +28.1% |
| Year to date | -11.7% |
| 1 year | -1.4% |
| 3 years | +133.1% |
| 5 years | +5.9% |
| 10 years | n/a |
| Since Nov 27, 2017 | +341.5% |
| Compound annual growth, 8.8 years | +18.3% |
BKS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.23 on Feb 18, 2025
- All time low close
- £0.4299 on Nov 29, 2017
- 52 week high
- £2.72 on Oct 17, 2025
- 52 week low
- £1.46 on May 28, 2026
- Deepest drawdown
- -57.5% from Apr 14, 2022 to Sep 26, 2023, recovered Jul 12, 2024
- Best single session
- +31.9% on Feb 6, 2024
- Worst single session
- -22.0% on Mar 17, 2025
- Volatility, 1 year annualised
- 45.6%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2017
- 4.4×
- Best calendar year
- 2024, +182%
- Worst calendar year
- 2023, -27%
BKS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 27, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.33 | £2.47 | £1.46 | £2.08 | -10.9% | 29.6M | 187 |
| 2025 | £2.79 | £3.27 | £1.71 | £2.33 | -16.5% | 46.7M | 253 |
| 2024 | £0.9900 | £3.05 | £0.9175 | £2.79 | +181.8% | 48.8M | 254 |
| 2023 | £1.36 | £1.52 | £0.8142 | £0.9900 | -27.2% | 15.6M | 251 |
| 2022 | £1.76 | £2.08 | £1.20 | £1.36 | -22.7% | 21.5M | 250 |
| 2021 | £0.9500 | £2.10 | £0.8650 | £1.76 | +85.3% | 13M | 253 |
| 2020 | £1.15 | £1.28 | £0.6805 | £0.9500 | -17.7% | 13.1M | 254 |
| 2019 | £1.12 | £1.30 | £0.7409 | £1.15 | +5.5% | 17.9M | 253 |
| 2018 | £0.4200 | £1.47 | £0.4200 | £1.09 | +151.7% | 24.1M | 253 |
| 2017 | £0.4699 | £0.4774 | £0.4100 | £0.4349 | n/a | 4.7M | 23 |
BKS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.08 | -4.8% |
| August 2026 | £2.18 | +3.8% |
| July 2026 | £2.10 | +2.4% |
| June 2026 | £2.05 | +35.3% |
| May 2026 | £1.52 | -10.9% |
| April 2026 | £1.70 | +10.0% |
| March 2026 | £1.55 | -27.3% |
| February 2026 | £2.13 | -10.5% |
| January 2026 | £2.38 | +1.9% |
| December 2025 | £2.33 | +7.9% |
| November 2025 | £2.16 | -16.9% |
| October 2025 | £2.60 | +18.2% |
About the BKS data
Daily bars. 2,231 sessions from Nov 27, 2017 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BKS share price history
