Beeks Trading Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	127.50	128.00	126.00	126.50	126.50	102,435
2023-03-30	127.50	128.00	126.00	127.50	127.50	38,414
2023-03-29	129.00	132.00	126.00	127.50	127.50	50,160
2023-03-28	128.00	135.00	126.00	129.00	129.00	49,502
2023-03-27	122.50	128.90	122.45	128.00	128.00	668,772
2023-03-24	122.00	124.00	119.00	122.50	122.50	35,992
2023-03-23	119.25	125.00	119.25	122.00	122.00	62,349
2023-03-22	119.50	120.00	117.00	118.50	118.50	88,895
2023-03-21	124.50	124.75	117.20	120.00	120.00	82,297
2023-03-20	127.50	128.00	123.25	124.00	124.00	90,063
2023-03-17	128.25	128.25	125.00	128.00	128.00	75,128
2023-03-16	127.50	132.00	125.03	128.50	128.50	55,922
2023-03-15	130.50	132.99	126.20	127.50	127.50	41,181
2023-03-14	130.50	134.00	128.00	129.00	129.00	126,429
2023-03-13	141.00	142.00	130.00	132.00	132.00	63,653
2023-03-10	141.50	144.89	137.00	140.00	140.00	10,163
2023-03-09	143.60	143.60	141.41	142.00	142.00	36,824
2023-03-08	148.50	150.00	145.05	146.50	146.50	23,790
2023-03-07	148.50	150.75	146.55	148.50	148.50	13,597
2023-03-06	148.50	152.00	147.00	148.50	148.50	12,768
2023-03-03	147.50	152.00	147.00	148.50	148.50	221,058
2023-03-02	146.00	148.00	144.00	146.00	146.00	28,927
2023-03-01	146.00	149.00	146.00	146.00	146.00	219,010
2023-02-28	146.00	148.00	144.25	145.00	145.00	353,216
2023-02-27	145.00	147.50	142.00	142.00	142.00	281,934
2023-02-24	142.50	142.50	140.00	142.50	142.50	1,954
2023-02-23	142.50	142.50	142.50	142.50	142.50	25,000
2023-02-22	142.50	142.50	141.70	142.50	142.50	7,364
2023-02-21	142.50	142.50	140.25	142.50	142.50	359
2023-02-20	142.50	142.50	141.70	142.50	142.50	535
2023-02-17	142.50	144.97	141.60	142.50	142.50	31,718
2023-02-16	142.50	144.97	141.57	142.50	142.50	3,836
2023-02-15	144.00	144.98	141.56	142.50	142.50	2,493
2023-02-14	144.00	144.00	144.00	144.00	144.00	0
2023-02-13	146.00	148.00	140.00	144.00	144.00	12,724
2023-02-10	147.50	149.00	145.41	147.50	147.50	21,458
2023-02-09	147.50	150.00	145.30	147.50	147.50	108,677
2023-02-08	147.50	150.00	145.15	147.50	147.50	95,629
2023-02-07	147.50	147.50	145.13	147.50	147.50	9
2023-02-06	147.50	149.00	145.05	147.50	147.50	2,436
2023-02-03	147.50	148.45	145.00	148.00	148.00	46,229
2023-02-02	147.50	147.50	145.02	147.50	147.50	40
2023-02-01	146.50	149.90	146.02	148.00	148.00	46,985
2023-01-31	142.20	150.00	142.20	146.50	146.50	36,416
2023-01-30	149.00	150.00	142.00	142.00	142.00	45,309
2023-01-27	147.50	149.00	146.00	149.00	149.00	15,918
2023-01-26	132.00	148.00	132.00	146.50	146.50	153,600
2023-01-25	131.50	133.00	127.00	131.50	131.50	4,725
2023-01-24	131.50	131.50	130.00	131.50	131.50	8,835
2023-01-23	132.00	132.00	130.00	132.00	132.00	11,475
2023-01-20	131.00	132.50	129.25	132.00	132.00	12,251
2023-01-19	128.00	129.00	126.70	128.00	128.00	8,000
2023-01-18	129.50	129.50	126.50	128.00	128.00	30,639
2023-01-17	130.00	132.08	126.00	130.00	130.00	104,752
2023-01-16	130.00	130.00	126.00	130.00	130.00	81,655
2023-01-13	132.00	133.00	130.00	132.00	132.00	28,602
2023-01-12	132.00	132.00	130.00	132.00	132.00	27,230
2023-01-11	132.00	133.50	130.25	132.00	132.00	34,575
2023-01-10	132.00	132.00	130.00	132.00	132.00	74,100
2023-01-09	132.00	134.00	130.00	132.00	132.00	16,780

← NewerPage 16 of 22 · 1,269 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.