Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 190.00 | 200.00 | 183.00 | 186.00 | 186.00 | 227,967 |
| 2026-10-21 | 180.00 | 195.00 | 180.00 | 190.00 | 190.00 | 153,394 |
| 2026-10-20 | 176.50 | 182.00 | 173.00 | 180.00 | 180.00 | 163,840 |
| 2026-10-19 | 177.50 | 190.00 | 170.00 | 176.50 | 176.50 | 374,782 |
| 2026-10-16 | 180.00 | 185.00 | 170.00 | 175.00 | 175.00 | 80,838 |
| 2026-10-15 | 184.00 | 188.00 | 178.50 | 180.00 | 180.00 | 59,398 |
| 2026-10-14 | 178.00 | 185.00 | 178.00 | 184.00 | 184.00 | 84,486 |
| 2026-10-13 | 182.50 | 185.00 | 175.00 | 178.00 | 178.00 | 60,657 |
| 2026-10-12 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 42,027 |
| 2026-10-09 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 42,054 |
| 2026-10-08 | 186.00 | 190.00 | 180.10 | 182.00 | 182.00 | 70,802 |
| 2026-10-07 | 183.50 | 190.00 | 180.00 | 188.50 | 188.50 | 34,439 |
| 2026-10-06 | 192.50 | 195.00 | 182.00 | 183.50 | 183.50 | 144,390 |
| 2026-10-05 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 200,898 |
| 2026-10-02 | 202.50 | 205.00 | 190.00 | 192.50 | 192.50 | 86,586 |
| 2026-10-01 | 202.50 | 205.09 | 200.00 | 202.50 | 202.50 | 47,403 |
| 2026-09-30 | 207.50 | 210.00 | 200.00 | 202.50 | 202.50 | 37,016 |
| 2026-09-29 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 20,209 |
| 2026-09-28 | 210.00 | 215.00 | 205.00 | 207.50 | 207.50 | 37,854 |
| 2026-09-25 | 213.50 | 215.00 | 205.00 | 210.00 | 210.00 | 56,929 |
| 2026-09-24 | 213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 73,516 |
| 2026-09-23 | 215.00 | 218.00 | 212.00 | 213.50 | 213.50 | 15,679 |
| 2026-09-22 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 30,211 |
| 2026-09-21 | 217.50 | 220.00 | 212.00 | 215.00 | 215.00 | 113,397 |
| 2026-09-18 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 36,636 |
| 2026-09-17 | 220.00 | 225.00 | 215.00 | 217.50 | 217.50 | 193,833 |
| 2026-09-16 | 224.00 | 228.00 | 216.00 | 220.00 | 220.00 | 35,519 |
| 2026-09-15 | 225.00 | 230.00 | 219.74 | 225.00 | 225.00 | 223,476 |
| 2026-09-14 | 222.50 | 230.00 | 220.00 | 225.00 | 225.00 | 125,178 |
| 2026-09-11 | 220.00 | 225.00 | 215.00 | 222.50 | 222.50 | 258,916 |
| 2026-09-10 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 46,963 |
| 2026-09-09 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 34,091 |
| 2026-09-08 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 20,686 |
| 2026-09-07 | 220.00 | 225.00 | 216.00 | 220.00 | 220.00 | 43,598 |
| 2026-09-04 | 220.00 | 223.45 | 215.00 | 220.00 | 220.00 | 392,876 |
| 2026-09-03 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 30,538 |
| 2026-09-02 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 53,560 |
| 2026-09-01 | 220.00 | 230.00 | 215.55 | 221.00 | 221.00 | 279,457 |
| 2026-08-28 | 218.00 | 224.00 | 214.30 | 218.00 | 218.00 | 110,758 |
| 2026-08-27 | 219.00 | 224.00 | 212.00 | 218.00 | 218.00 | 28,775 |
| 2026-08-26 | 219.50 | 225.00 | 214.00 | 216.00 | 216.00 | 70,951 |
| 2026-08-25 | 219.50 | 225.00 | 214.00 | 219.50 | 219.50 | 476,762 |
| 2026-08-24 | 219.50 | 225.00 | 214.25 | 219.50 | 219.50 | 120,082 |
| 2026-08-21 | 217.00 | 225.00 | 214.00 | 225.00 | 225.00 | 89,961 |
| 2026-08-20 | 215.00 | 220.00 | 212.00 | 215.00 | 215.00 | 65,668 |
| 2026-08-19 | 214.00 | 216.00 | 212.00 | 215.00 | 215.00 | 185,940 |
| 2026-08-18 | 217.50 | 218.00 | 210.00 | 214.00 | 214.00 | 125,825 |
| 2026-08-17 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 56,230 |
| 2026-08-14 | 221.50 | 225.00 | 215.00 | 217.50 | 217.50 | 224,701 |
| 2026-08-13 | 221.50 | 225.00 | 218.00 | 221.50 | 221.50 | 62,675 |
| 2026-08-12 | 215.00 | 225.00 | 210.00 | 221.00 | 221.00 | 564,921 |
| 2026-08-11 | 215.00 | 217.00 | 212.50 | 215.00 | 215.00 | 49,581 |
| 2026-08-10 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 337,156 |
| 2026-08-07 | 213.50 | 220.00 | 209.76 | 215.00 | 215.00 | 124,268 |
| 2026-08-06 | 210.00 | 220.00 | 207.00 | 213.50 | 213.50 | 29,165 |
| 2026-08-05 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 36,321 |
| 2026-08-04 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 170,096 |
| 2026-08-03 | 210.00 | 212.00 | 205.00 | 210.00 | 210.00 | 17,303 |
| 2026-07-31 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 77,707 |
| 2026-07-30 | 210.00 | 215.00 | 202.00 | 202.00 | 202.00 | 82,952 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-03-18 | 0.0020 GBP |
| 2020-10-22 | 0.1119 GBP |
| 2020-10-01 | 0.0015 GBP |
| 2020-03-12 | 0.0020 GBP |
| 2019-09-27 | 0.1119 GBP |
| 2019-09-26 | 0.0015 GBP |
| 2019-03-07 | 0.0020 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.