Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 205.00 | 206.40 | 202.60 | 204.00 | 204.00 | 105,329 |
| 2022-04-14 | 204.00 | 208.00 | 203.20 | 208.00 | 208.00 | 112,284 |
| 2022-04-13 | 198.00 | 206.00 | 196.00 | 202.00 | 202.00 | 206,555 |
| 2022-04-12 | 197.00 | 202.00 | 193.00 | 198.00 | 198.00 | 194,202 |
| 2022-04-11 | 185.00 | 199.99 | 185.00 | 197.00 | 197.00 | 114,993 |
| 2022-04-08 | 181.05 | 185.00 | 181.05 | 183.50 | 183.50 | 171,912 |
| 2022-04-07 | 177.00 | 183.10 | 177.00 | 181.00 | 181.00 | 265,861 |
| 2022-04-06 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 183,219 |
| 2022-04-05 | 172.50 | 179.70 | 172.00 | 175.00 | 175.00 | 2,066,038 |
| 2022-04-04 | 172.50 | 174.80 | 172.50 | 172.50 | 172.50 | 21,769 |
| 2022-04-01 | 169.80 | 175.00 | 169.80 | 171.50 | 171.50 | 45,615 |
| 2022-03-31 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 27,901 |
| 2022-03-30 | 166.50 | 167.50 | 165.00 | 167.50 | 167.50 | 17,747 |
| 2022-03-29 | 167.50 | 169.00 | 165.00 | 166.50 | 166.50 | 56,045 |
| 2022-03-28 | 167.50 | 173.00 | 167.50 | 170.00 | 170.00 | 81,590 |
| 2022-03-25 | 164.50 | 175.00 | 158.00 | 165.00 | 165.00 | 265,598 |
| 2022-03-24 | 152.00 | 166.00 | 146.00 | 164.50 | 164.50 | 3,185,566 |
| 2022-03-23 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | 82,539 |
| 2022-03-22 | 146.44 | 147.00 | 146.44 | 146.50 | 146.50 | 77,945 |
| 2022-03-21 | 151.50 | 155.00 | 140.00 | 144.50 | 144.50 | 102,480 |
| 2022-03-18 | 144.40 | 147.00 | 144.40 | 146.00 | 146.00 | 347,096 |
| 2022-03-17 | 140.00 | 142.64 | 137.20 | 142.50 | 142.50 | 6,962 |
| 2022-03-16 | 142.00 | 145.00 | 139.60 | 140.00 | 140.00 | 16,305 |
| 2022-03-15 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | 59,714 |
| 2022-03-14 | 140.25 | 145.00 | 140.25 | 142.00 | 142.00 | 30,931 |
| 2022-03-11 | 137.50 | 142.00 | 136.25 | 139.50 | 139.50 | 60,924 |
| 2022-03-10 | 137.50 | 139.94 | 133.50 | 137.50 | 137.50 | 45,204 |
| 2022-03-09 | 135.00 | 139.25 | 133.50 | 134.00 | 134.00 | 73,779 |
| 2022-03-08 | 129.90 | 139.55 | 129.90 | 135.00 | 135.00 | 63,874 |
| 2022-03-07 | 130.00 | 131.00 | 120.10 | 127.50 | 127.50 | 211,124 |
| 2022-03-04 | 146.00 | 146.00 | 121.30 | 130.00 | 130.00 | 417,751 |
| 2022-03-03 | 147.50 | 153.80 | 145.00 | 150.00 | 150.00 | 46,675 |
| 2022-03-02 | 154.50 | 155.50 | 145.21 | 150.00 | 150.00 | 98,347 |
| 2022-03-01 | 158.50 | 159.40 | 152.00 | 154.50 | 154.50 | 51,165 |
| 2022-02-28 | 161.50 | 163.00 | 157.00 | 158.50 | 158.50 | 25,096 |
| 2022-02-25 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | 57,730 |
| 2022-02-24 | 162.50 | 165.00 | 155.00 | 161.00 | 161.00 | 79,316 |
| 2022-02-23 | 164.00 | 165.00 | 163.50 | 164.00 | 164.00 | 329,645 |
| 2022-02-22 | 161.50 | 165.00 | 161.50 | 164.00 | 164.00 | 590,295 |
| 2022-02-21 | 162.50 | 163.00 | 159.00 | 159.00 | 159.00 | 26,214 |
| 2022-02-18 | 161.50 | 163.00 | 161.25 | 161.50 | 161.50 | 19,958 |
| 2022-02-17 | 160.50 | 163.00 | 160.00 | 161.50 | 161.50 | 17,377 |
| 2022-02-16 | 160.50 | 163.00 | 160.25 | 160.50 | 160.50 | 4,090 |
| 2022-02-15 | 157.50 | 163.00 | 155.00 | 160.50 | 160.50 | 151,699 |
| 2022-02-14 | 159.50 | 162.00 | 155.00 | 158.50 | 158.50 | 45,063 |
| 2022-02-11 | 163.50 | 165.00 | 158.00 | 159.50 | 159.50 | 19,538 |
| 2022-02-10 | 168.50 | 170.00 | 165.00 | 168.00 | 168.00 | 47,221 |
| 2022-02-09 | 169.20 | 169.20 | 167.16 | 168.50 | 168.50 | 54,479 |
| 2022-02-08 | 168.70 | 170.00 | 168.70 | 169.00 | 169.00 | 175,686 |
| 2022-02-07 | 167.50 | 169.90 | 166.06 | 167.50 | 167.50 | 29,849 |
| 2022-02-04 | 167.00 | 169.00 | 165.00 | 167.50 | 167.50 | 14,164 |
| 2022-02-03 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 54,337 |
| 2022-02-02 | 177.00 | 182.90 | 170.00 | 171.50 | 171.50 | 276,064 |
| 2022-02-01 | 169.50 | 169.55 | 165.00 | 168.50 | 168.50 | 2,600 |
| 2022-01-31 | 169.59 | 169.59 | 169.50 | 169.50 | 169.50 | 2,336 |
| 2022-01-28 | 175.00 | 175.00 | 168.00 | 170.50 | 170.50 | 27,156 |
| 2022-01-27 | 180.50 | 180.95 | 176.00 | 176.50 | 176.50 | 26,782 |
| 2022-01-26 | 181.00 | 182.95 | 178.10 | 181.00 | 181.00 | 149,535 |
| 2022-01-25 | 181.00 | 183.50 | 180.00 | 181.00 | 181.00 | 32,096 |
| 2022-01-24 | 195.50 | 196.90 | 178.50 | 178.50 | 178.50 | 64,348 |
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.