Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 176.50 | 181.55 | 176.00 | 180.00 | 180.00 | 345,363 |
| 2024-03-13 | 163.00 | 174.73 | 162.00 | 171.50 | 171.50 | 99,811 |
| 2024-03-12 | 165.50 | 168.00 | 162.95 | 164.00 | 164.00 | 79,566 |
| 2024-03-11 | 172.00 | 174.00 | 162.05 | 165.50 | 165.50 | 221,313 |
| 2024-03-08 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 227,754 |
| 2024-03-07 | 176.50 | 177.00 | 172.50 | 173.00 | 173.00 | 50,254 |
| 2024-03-06 | 175.00 | 179.00 | 174.64 | 176.50 | 176.50 | 127,382 |
| 2024-03-05 | 174.50 | 180.00 | 172.00 | 175.00 | 175.00 | 486,260 |
| 2024-03-04 | 171.50 | 175.00 | 170.60 | 173.00 | 173.00 | 101,804 |
| 2024-03-01 | 167.00 | 178.50 | 167.00 | 171.50 | 171.50 | 269,522 |
| 2024-02-29 | 172.50 | 174.79 | 165.50 | 166.50 | 166.50 | 59,086 |
| 2024-02-28 | 166.70 | 178.50 | 166.70 | 172.50 | 172.50 | 434,390 |
| 2024-02-27 | 165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 75,321 |
| 2024-02-26 | 165.00 | 168.00 | 163.20 | 166.00 | 166.00 | 31,131 |
| 2024-02-23 | 160.00 | 169.95 | 160.00 | 165.00 | 165.00 | 198,064 |
| 2024-02-22 | 157.50 | 163.00 | 155.00 | 160.00 | 160.00 | 130,428 |
| 2024-02-21 | 160.00 | 162.87 | 156.00 | 158.00 | 158.00 | 176,301 |
| 2024-02-20 | 161.00 | 165.00 | 158.00 | 160.50 | 160.50 | 37,468 |
| 2024-02-19 | 157.50 | 166.00 | 157.50 | 166.00 | 166.00 | 86,210 |
| 2024-02-16 | 145.00 | 160.00 | 144.85 | 158.00 | 158.00 | 118,712 |
| 2024-02-15 | 150.02 | 150.02 | 142.00 | 145.00 | 145.00 | 360,362 |
| 2024-02-14 | 154.22 | 154.22 | 150.00 | 151.00 | 151.00 | 83,976 |
| 2024-02-13 | 161.50 | 163.00 | 153.00 | 154.50 | 154.50 | 143,001 |
| 2024-02-12 | 151.50 | 163.90 | 150.05 | 161.50 | 161.50 | 216,955 |
| 2024-02-09 | 142.00 | 155.00 | 138.75 | 151.50 | 151.50 | 385,299 |
| 2024-02-08 | 137.50 | 143.95 | 135.00 | 141.50 | 141.50 | 908,055 |
| 2024-02-07 | 141.75 | 141.75 | 134.00 | 137.50 | 137.50 | 348,801 |
| 2024-02-06 | 122.50 | 155.00 | 120.00 | 142.50 | 142.50 | 1,788,638 |
| 2024-02-05 | 97.000 | 108.45 | 96.215 | 108.00 | 108.00 | 599,957 |
| 2024-02-02 | 98.500 | 99.000 | 94.000 | 97.000 | 97.000 | 1,343,251 |
| 2024-02-01 | 97.950 | 99.000 | 97.950 | 98.000 | 98.000 | 292,516 |
| 2024-01-31 | 93.500 | 96.000 | 91.750 | 96.000 | 96.000 | 733,461 |
| 2024-01-30 | 95.000 | 96.000 | 92.100 | 96.000 | 96.000 | 37,854 |
| 2024-01-29 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 9,498 |
| 2024-01-26 | 95.000 | 97.200 | 95.000 | 95.000 | 95.000 | 5,100 |
| 2024-01-25 | 95.980 | 95.980 | 94.000 | 95.000 | 95.000 | 33,536 |
| 2024-01-24 | 98.600 | 99.250 | 95.020 | 96.000 | 96.000 | 66,063 |
| 2024-01-23 | 99.000 | 100.00 | 97.200 | 98.600 | 98.600 | 54,202 |
| 2024-01-22 | 99.000 | 99.980 | 98.020 | 99.000 | 99.000 | 46,729 |
| 2024-01-19 | 99.500 | 101.00 | 98.240 | 99.000 | 99.000 | 154,227 |
| 2024-01-18 | 100.00 | 102.00 | 98.000 | 99.500 | 99.500 | 208,003 |
| 2024-01-17 | 101.00 | 102.00 | 98.800 | 100.00 | 100.00 | 26,990 |
| 2024-01-16 | 101.00 | 101.00 | 99.125 | 101.00 | 101.00 | 9,825 |
| 2024-01-15 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 35,460 |
| 2024-01-12 | 99.500 | 103.00 | 98.000 | 99.000 | 99.000 | 70,756 |
| 2024-01-11 | 101.50 | 102.75 | 98.000 | 99.500 | 99.500 | 69,990 |
| 2024-01-10 | 101.50 | 103.00 | 98.000 | 101.50 | 101.50 | 26,034 |
| 2024-01-09 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 91,567 |
| 2024-01-08 | 102.00 | 102.10 | 98.000 | 101.00 | 101.00 | 47,375 |
| 2024-01-05 | 103.00 | 103.75 | 101.00 | 102.00 | 102.00 | 73,523 |
| 2024-01-04 | 104.00 | 104.50 | 101.00 | 103.00 | 103.00 | 36,954 |
| 2024-01-03 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 87,016 |
| 2024-01-02 | 99.000 | 104.00 | 98.500 | 103.00 | 103.00 | 113,241 |
| 2023-12-29 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 2,500 |
| 2023-12-28 | 96.500 | 98.000 | 96.250 | 97.000 | 97.000 | 20,534 |
| 2023-12-27 | 97.000 | 97.000 | 96.000 | 96.500 | 96.500 | 33,505 |
| 2023-12-22 | 98.300 | 100.00 | 98.000 | 98.300 | 98.300 | 286 |
| 2023-12-21 | 98.500 | 100.00 | 97.000 | 100.00 | 100.00 | 13,586 |
| 2023-12-20 | 98.500 | 100.00 | 97.000 | 98.500 | 98.500 | 56,923 |
| 2023-12-19 | 99.000 | 100.00 | 97.000 | 98.500 | 98.500 | 11,487 |
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.