Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 168.50 | 172.00 | 165.00 | 170.00 | 170.00 | 77,388 |
| 2024-06-11 | 171.50 | 173.00 | 166.00 | 168.00 | 168.00 | 45,752 |
| 2024-06-10 | 172.00 | 172.95 | 170.00 | 171.50 | 171.50 | 15,439 |
| 2024-06-07 | 172.00 | 174.00 | 168.00 | 172.00 | 172.00 | 62,575 |
| 2024-06-06 | 172.50 | 175.00 | 170.00 | 174.00 | 174.00 | 45,838 |
| 2024-06-05 | 177.50 | 180.00 | 170.00 | 180.00 | 180.00 | 134,948 |
| 2024-06-04 | 177.50 | 179.95 | 175.00 | 177.50 | 177.50 | 803 |
| 2024-06-03 | 176.00 | 180.00 | 173.63 | 176.00 | 176.00 | 92,851 |
| 2024-05-31 | 176.00 | 179.50 | 176.00 | 176.00 | 176.00 | 23,332 |
| 2024-05-30 | 174.00 | 180.00 | 171.00 | 176.00 | 176.00 | 18,371 |
| 2024-05-29 | 175.00 | 176.00 | 169.00 | 175.00 | 175.00 | 6,582 |
| 2024-05-28 | 174.00 | 175.00 | 172.50 | 174.00 | 174.00 | 40,810 |
| 2024-05-24 | 173.50 | 174.75 | 172.00 | 173.00 | 173.00 | 31,194 |
| 2024-05-23 | 174.00 | 174.00 | 172.00 | 173.50 | 173.50 | 36,033 |
| 2024-05-22 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | 155,457 |
| 2024-05-21 | 176.00 | 178.00 | 173.10 | 174.00 | 174.00 | 60,704 |
| 2024-05-20 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 27,819 |
| 2024-05-17 | 177.00 | 178.00 | 172.00 | 176.00 | 176.00 | 41,986 |
| 2024-05-16 | 177.00 | 177.50 | 174.00 | 177.00 | 177.00 | 32,373 |
| 2024-05-15 | 177.00 | 177.75 | 174.00 | 177.00 | 177.00 | 26,094 |
| 2024-05-14 | 175.50 | 178.70 | 174.00 | 177.00 | 177.00 | 36,217 |
| 2024-05-13 | 173.50 | 177.00 | 172.00 | 175.50 | 175.50 | 62,195 |
| 2024-05-10 | 172.50 | 175.00 | 172.00 | 173.50 | 173.50 | 51,222 |
| 2024-05-09 | 171.50 | 174.00 | 170.00 | 172.50 | 172.50 | 40,797 |
| 2024-05-08 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 86,230 |
| 2024-05-07 | 178.00 | 180.00 | 174.00 | 177.00 | 177.00 | 117,308 |
| 2024-05-03 | 178.00 | 180.00 | 176.66 | 178.00 | 178.00 | 16,103 |
| 2024-05-02 | 175.00 | 179.00 | 170.00 | 178.00 | 178.00 | 120,758 |
| 2024-05-01 | 176.50 | 178.00 | 173.00 | 175.00 | 175.00 | 102,825 |
| 2024-04-30 | 178.50 | 182.00 | 175.00 | 176.50 | 176.50 | 39,261 |
| 2024-04-29 | 177.00 | 181.75 | 174.00 | 178.50 | 178.50 | 106,742 |
| 2024-04-26 | 178.50 | 180.00 | 174.00 | 177.00 | 177.00 | 17,608 |
| 2024-04-25 | 177.00 | 180.00 | 175.00 | 178.50 | 178.50 | 14,720 |
| 2024-04-24 | 174.50 | 179.65 | 172.50 | 177.00 | 177.00 | 449,770 |
| 2024-04-23 | 180.55 | 180.55 | 172.00 | 174.50 | 174.50 | 140,197 |
| 2024-04-22 | 182.00 | 183.75 | 180.00 | 181.00 | 181.00 | 113,765 |
| 2024-04-19 | 177.50 | 185.00 | 172.50 | 182.00 | 182.00 | 254,626 |
| 2024-04-18 | 177.50 | 179.95 | 176.75 | 177.00 | 177.00 | 101,020 |
| 2024-04-17 | 180.00 | 180.00 | 175.00 | 177.50 | 177.50 | 62,715 |
| 2024-04-16 | 183.50 | 184.00 | 179.64 | 181.50 | 181.50 | 38,986 |
| 2024-04-15 | 187.00 | 191.00 | 182.00 | 183.50 | 183.50 | 89,166 |
| 2024-04-12 | 189.00 | 190.00 | 187.00 | 187.00 | 187.00 | 64,940 |
| 2024-04-11 | 191.50 | 195.00 | 188.13 | 192.00 | 192.00 | 124,103 |
| 2024-04-10 | 186.56 | 193.00 | 186.56 | 191.00 | 191.00 | 206,156 |
| 2024-04-09 | 182.00 | 190.00 | 182.00 | 188.00 | 188.00 | 260,595 |
| 2024-04-08 | 180.00 | 188.00 | 179.02 | 183.00 | 183.00 | 136,617 |
| 2024-04-05 | 177.50 | 185.00 | 176.00 | 180.00 | 180.00 | 252,904 |
| 2024-04-04 | 178.50 | 180.00 | 175.00 | 177.50 | 177.50 | 100,679 |
| 2024-04-03 | 174.50 | 179.99 | 173.70 | 178.50 | 178.50 | 166,341 |
| 2024-04-02 | 174.00 | 180.00 | 172.00 | 174.50 | 174.50 | 203,869 |
| 2024-03-28 | 172.50 | 177.55 | 170.90 | 174.00 | 174.00 | 168,681 |
| 2024-03-27 | 176.00 | 181.50 | 170.30 | 172.50 | 172.50 | 252,082 |
| 2024-03-26 | 175.00 | 178.00 | 172.13 | 176.00 | 176.00 | 189,310 |
| 2024-03-25 | 177.50 | 180.90 | 172.00 | 175.00 | 175.00 | 609,609 |
| 2024-03-22 | 177.00 | 178.00 | 165.00 | 173.00 | 173.00 | 5,459,665 |
| 2024-03-21 | 177.00 | 180.00 | 174.00 | 177.00 | 177.00 | 23,606 |
| 2024-03-20 | 179.00 | 180.00 | 174.00 | 177.00 | 177.00 | 79,911 |
| 2024-03-19 | 172.00 | 180.00 | 170.00 | 179.00 | 179.00 | 79,461 |
| 2024-03-18 | 174.50 | 174.50 | 170.20 | 172.00 | 172.00 | 75,592 |
| 2024-03-15 | 180.00 | 182.00 | 172.05 | 174.50 | 174.50 | 57,163 |
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.