Beeks Trading Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	126.00	134.00	125.25	130.50	130.50	65,013
2023-01-05	126.00	126.00	126.00	126.00	126.00	4,973
2023-01-04	127.50	127.50	125.00	126.00	126.00	32,986
2023-01-03	136.00	136.92	125.00	128.00	128.00	71,048
2022-12-30	136.00	136.00	135.00	136.00	136.00	3,526
2022-12-29	137.10	137.10	135.02	136.50	136.50	14,454
2022-12-28	137.50	137.50	135.02	137.50	137.50	4,988
2022-12-23	137.00	140.50	136.00	139.00	139.00	3,378
2022-12-22	140.50	140.50	135.00	137.00	137.00	39,965
2022-12-21	141.50	143.00	141.50	141.50	141.50	9,270
2022-12-20	141.50	141.50	141.50	141.50	141.50	0
2022-12-19	141.50	142.25	140.09	141.50	141.50	11,620
2022-12-16	144.00	144.00	139.00	143.00	143.00	39,631
2022-12-15	147.00	147.00	146.00	146.00	146.00	4,719
2022-12-14	146.00	148.00	146.00	147.00	147.00	16,701
2022-12-13	148.00	148.00	145.00	146.00	146.00	16,866
2022-12-12	151.50	155.00	146.50	150.00	150.00	9,400
2022-12-09	151.50	155.00	148.00	151.50	151.50	151,088
2022-12-08	151.50	153.80	148.00	151.50	151.50	19,210
2022-12-07	151.50	151.50	151.50	151.50	151.50	0
2022-12-06	149.00	155.00	148.00	151.50	151.50	158,504
2022-12-05	144.25	150.00	144.25	149.50	149.50	82,947
2022-12-02	143.50	144.50	143.25	143.50	143.50	7,381
2022-12-01	143.50	148.00	143.50	143.50	143.50	21,784
2022-11-30	142.70	146.00	142.70	143.00	143.00	56,389
2022-11-29	142.50	145.00	142.50	142.50	142.50	2,391
2022-11-28	141.50	144.40	138.00	142.50	142.50	7,350
2022-11-25	139.98	141.50	139.98	141.50	141.50	12,175
2022-11-24	139.00	139.98	136.64	138.00	138.00	900
2022-11-23	139.00	141.91	136.96	139.00	139.00	2,003
2022-11-22	139.00	141.10	136.90	139.00	139.00	11,602
2022-11-21	140.00	140.00	136.00	139.00	139.00	13,414
2022-11-18	141.50	143.00	140.00	141.50	141.50	8,941
2022-11-17	143.50	145.60	140.00	141.50	141.50	9,343
2022-11-16	143.50	146.00	141.12	143.50	143.50	8,510
2022-11-15	147.00	147.00	140.00	143.50	143.50	45,699
2022-11-14	150.50	152.00	146.55	149.00	149.00	14,636
2022-11-11	149.00	152.50	146.95	150.50	150.50	28,510
2022-11-10	149.00	153.00	149.00	149.00	149.00	1,672
2022-11-09	144.00	152.00	143.00	149.00	149.00	69,927
2022-11-08	145.00	145.00	142.00	144.00	144.00	26,008
2022-11-07	147.00	147.00	144.02	147.00	147.00	1,526
2022-11-04	145.00	148.40	144.00	147.00	147.00	14,500
2022-11-03	147.50	147.50	144.03	145.00	145.00	16,487
2022-11-02	148.50	148.50	148.50	148.50	148.50	674
2022-11-01	148.50	148.50	148.50	148.50	148.50	18,101
2022-10-31	147.00	152.00	147.00	148.50	148.50	24,957
2022-10-28	147.00	149.40	144.78	147.00	147.00	6,185
2022-10-27	147.00	147.00	147.00	147.00	147.00	2,745
2022-10-26	147.00	147.00	147.00	147.00	147.00	1,760
2022-10-25	147.00	147.50	145.25	147.00	147.00	6,000
2022-10-24	144.00	148.00	144.00	147.00	147.00	31,675
2022-10-21	144.00	147.31	141.72	143.50	143.50	13,006
2022-10-20	142.50	144.00	141.00	144.00	144.00	921,629
2022-10-19	142.50	142.50	139.00	142.50	142.50	122
2022-10-18	143.00	143.00	140.00	142.50	142.50	38,393
2022-10-17	143.50	145.00	142.00	143.50	143.50	8,221
2022-10-14	142.00	144.55	142.00	143.50	143.50	51,616
2022-10-13	140.50	140.50	139.98	140.50	140.50	5,677
2022-10-12	142.45	142.45	141.00	141.00	141.00	21,910

← NewerPage 17 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.