Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 208.50 | 220.00 | 205.00 | 210.00 | 210.00 | 537,220 |
| 2026-07-28 | 207.50 | 214.33 | 205.00 | 208.50 | 208.50 | 280,731 |
| 2026-07-27 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 79,998 |
| 2026-07-24 | 207.50 | 210.00 | 205.00 | 210.00 | 210.00 | 20,052 |
| 2026-07-23 | 208.50 | 212.00 | 205.00 | 207.50 | 207.50 | 117,083 |
| 2026-07-22 | 217.50 | 220.00 | 207.55 | 208.50 | 208.50 | 322,569 |
| 2026-07-21 | 195.00 | 220.00 | 190.00 | 217.50 | 217.50 | 290,944 |
| 2026-07-20 | 200.00 | 205.00 | 190.00 | 195.00 | 195.00 | 137,194 |
| 2026-07-17 | 197.50 | 205.00 | 195.00 | 200.00 | 200.00 | 112,608 |
| 2026-07-16 | 195.00 | 200.00 | 190.00 | 197.50 | 197.50 | 86,672 |
| 2026-07-15 | 217.50 | 225.00 | 191.75 | 201.00 | 201.00 | 158,916 |
| 2026-07-14 | 215.00 | 220.00 | 212.75 | 215.00 | 215.00 | 39,718 |
| 2026-07-13 | 215.00 | 220.00 | 210.11 | 215.00 | 215.00 | 58,718 |
| 2026-07-10 | 210.00 | 220.00 | 205.00 | 215.00 | 215.00 | 60,428 |
| 2026-07-09 | 205.00 | 215.00 | 200.00 | 210.00 | 210.00 | 58,826 |
| 2026-07-08 | 205.00 | 210.00 | 200.10 | 207.00 | 207.00 | 43,183 |
| 2026-07-07 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 79,140 |
| 2026-07-06 | 202.50 | 210.00 | 198.45 | 205.00 | 205.00 | 53,180 |
| 2026-07-03 | 202.50 | 210.00 | 195.00 | 195.00 | 195.00 | 41,196 |
| 2026-07-02 | 202.50 | 210.00 | 195.00 | 195.00 | 195.00 | 32,299 |
| 2026-07-01 | 205.00 | 210.00 | 200.00 | 200.00 | 200.00 | 40,435 |
| 2026-06-30 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 35,726 |
| 2026-06-29 | 207.50 | 210.00 | 201.11 | 205.00 | 205.00 | 48,391 |
| 2026-06-26 | 207.50 | 216.61 | 205.00 | 207.50 | 207.50 | 104,584 |
| 2026-06-25 | 207.50 | 210.00 | 205.00 | 207.00 | 207.00 | 38,747 |
| 2026-06-24 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 68,279 |
| 2026-06-23 | 215.00 | 219.98 | 205.25 | 210.00 | 210.00 | 111,781 |
| 2026-06-22 | 200.00 | 220.00 | 200.00 | 215.00 | 215.00 | 416,286 |
| 2026-06-19 | 200.00 | 217.69 | 195.00 | 200.00 | 200.00 | 107,785 |
| 2026-06-18 | 207.50 | 210.00 | 195.00 | 205.00 | 205.00 | 106,179 |
| 2026-06-17 | 215.00 | 220.00 | 205.00 | 209.00 | 209.00 | 110,473 |
| 2026-06-16 | 211.00 | 220.00 | 208.00 | 208.00 | 208.00 | 218,269 |
| 2026-06-15 | 210.00 | 225.00 | 205.00 | 211.00 | 211.00 | 385,964 |
| 2026-06-12 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 96,677 |
| 2026-06-11 | 210.00 | 215.00 | 195.15 | 200.00 | 200.00 | 151,907 |
| 2026-06-10 | 197.50 | 220.00 | 195.00 | 207.00 | 207.00 | 280,367 |
| 2026-06-09 | 188.50 | 202.00 | 187.00 | 191.00 | 191.00 | 231,905 |
| 2026-06-08 | 163.50 | 195.00 | 162.00 | 188.50 | 188.50 | 453,751 |
| 2026-06-05 | 160.00 | 165.00 | 155.30 | 162.50 | 162.50 | 76,575 |
| 2026-06-04 | 158.50 | 165.00 | 155.00 | 162.00 | 162.00 | 246,709 |
| 2026-06-03 | 155.00 | 162.00 | 152.50 | 158.50 | 158.50 | 167,314 |
| 2026-06-02 | 151.50 | 158.00 | 148.35 | 155.00 | 155.00 | 141,354 |
| 2026-06-01 | 151.50 | 155.00 | 140.00 | 151.50 | 151.50 | 50,349 |
| 2026-05-29 | 149.00 | 155.00 | 146.00 | 151.50 | 151.50 | 171,342 |
| 2026-05-28 | 152.50 | 155.00 | 145.50 | 150.00 | 150.00 | 179,113 |
| 2026-05-27 | 154.00 | 158.00 | 147.00 | 152.50 | 152.50 | 176,267 |
| 2026-05-26 | 155.00 | 158.00 | 150.00 | 154.00 | 154.00 | 90,958 |
| 2026-05-22 | 152.50 | 158.00 | 152.00 | 155.00 | 155.00 | 80,859 |
| 2026-05-21 | 153.50 | 155.00 | 150.00 | 152.00 | 152.00 | 112,754 |
| 2026-05-20 | 157.50 | 160.00 | 152.00 | 153.00 | 153.00 | 94,565 |
| 2026-05-19 | 157.50 | 160.00 | 155.00 | 156.50 | 156.50 | 24,771 |
| 2026-05-18 | 152.50 | 160.00 | 150.00 | 157.50 | 157.50 | 66,507 |
| 2026-05-15 | 161.00 | 162.00 | 147.00 | 154.00 | 154.00 | 313,121 |
| 2026-05-14 | 168.50 | 170.00 | 160.00 | 161.00 | 161.00 | 224,178 |
| 2026-05-13 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 132,002 |
| 2026-05-12 | 167.50 | 169.89 | 165.00 | 168.00 | 168.00 | 91,752 |
| 2026-05-11 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 42,430 |
| 2026-05-08 | 168.00 | 172.00 | 165.15 | 167.50 | 167.50 | 76,113 |
| 2026-05-07 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 71,816 |
| 2026-05-06 | 167.50 | 174.00 | 165.00 | 168.00 | 168.00 | 274,478 |
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.