Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 167.50 | 174.00 | 165.00 | 168.00 | 168.00 | 274,478 |
| 2026-05-05 | 169.50 | 172.00 | 165.00 | 167.50 | 167.50 | 86,186 |
| 2026-05-01 | 172.50 | 175.00 | 168.00 | 169.50 | 169.50 | 66,421 |
| 2026-04-30 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 68,813 |
| 2026-04-29 | 169.00 | 180.00 | 168.00 | 175.00 | 175.00 | 130,068 |
| 2026-04-28 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 116,204 |
| 2026-04-27 | 171.00 | 173.86 | 168.00 | 170.00 | 170.00 | 191,149 |
| 2026-04-24 | 173.00 | 176.00 | 167.31 | 171.00 | 171.00 | 171,531 |
| 2026-04-23 | 173.00 | 178.00 | 168.00 | 173.00 | 173.00 | 85,298 |
| 2026-04-22 | 167.50 | 178.00 | 165.00 | 173.00 | 173.00 | 157,166 |
| 2026-04-21 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 188,326 |
| 2026-04-20 | 170.50 | 171.00 | 165.07 | 168.00 | 168.00 | 94,427 |
| 2026-04-17 | 170.50 | 174.00 | 167.00 | 171.00 | 171.00 | 134,342 |
| 2026-04-16 | 171.00 | 174.00 | 165.00 | 170.50 | 170.50 | 86,721 |
| 2026-04-15 | 167.50 | 174.00 | 165.00 | 171.00 | 171.00 | 85,376 |
| 2026-04-14 | 169.50 | 174.00 | 165.00 | 167.50 | 167.50 | 74,219 |
| 2026-04-13 | 170.50 | 175.50 | 165.00 | 175.50 | 175.50 | 85,659 |
| 2026-04-10 | 172.50 | 175.00 | 168.50 | 170.50 | 170.50 | 65,734 |
| 2026-04-09 | 176.00 | 180.00 | 170.00 | 178.00 | 178.00 | 117,344 |
| 2026-04-08 | 167.00 | 180.00 | 166.00 | 176.00 | 176.00 | 150,963 |
| 2026-04-07 | 158.00 | 166.00 | 157.00 | 166.00 | 166.00 | 187,807 |
| 2026-04-02 | 157.50 | 160.00 | 151.50 | 157.00 | 157.00 | 58,242 |
| 2026-04-01 | 156.50 | 166.00 | 153.00 | 158.50 | 158.50 | 188,268 |
| 2026-03-31 | 157.50 | 160.00 | 153.08 | 154.50 | 154.50 | 245,871 |
| 2026-03-30 | 162.00 | 162.00 | 155.00 | 157.50 | 157.50 | 174,452 |
| 2026-03-27 | 165.50 | 168.00 | 160.00 | 162.00 | 162.00 | 272,537 |
| 2026-03-26 | 166.50 | 170.00 | 162.00 | 165.50 | 165.50 | 166,175 |
| 2026-03-25 | 169.00 | 176.00 | 164.00 | 168.00 | 168.00 | 134,480 |
| 2026-03-24 | 169.00 | 172.00 | 166.00 | 169.00 | 169.00 | 61,906 |
| 2026-03-23 | 167.50 | 172.00 | 160.00 | 169.00 | 169.00 | 174,977 |
| 2026-03-20 | 170.50 | 174.00 | 167.50 | 169.50 | 169.50 | 974,818 |
| 2026-03-19 | 172.00 | 174.00 | 166.00 | 170.50 | 170.50 | 490,079 |
| 2026-03-18 | 173.50 | 175.00 | 168.55 | 172.00 | 172.00 | 186,824 |
| 2026-03-17 | 168.00 | 176.00 | 166.00 | 173.50 | 173.50 | 545,286 |
| 2026-03-16 | 186.00 | 190.00 | 165.00 | 168.00 | 168.00 | 1,057,710 |
| 2026-03-13 | 196.00 | 198.00 | 186.00 | 190.00 | 190.00 | 325,869 |
| 2026-03-12 | 205.00 | 210.00 | 192.00 | 196.00 | 196.00 | 186,594 |
| 2026-03-11 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 70,925 |
| 2026-03-10 | 200.00 | 205.00 | 198.75 | 205.00 | 205.00 | 118,032 |
| 2026-03-09 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 230,979 |
| 2026-03-06 | 205.00 | 208.00 | 200.00 | 204.00 | 204.00 | 30,776 |
| 2026-03-05 | 205.00 | 208.00 | 202.20 | 205.00 | 205.00 | 18,659 |
| 2026-03-04 | 201.50 | 208.00 | 198.00 | 205.00 | 205.00 | 63,163 |
| 2026-03-03 | 207.50 | 210.00 | 195.07 | 200.00 | 200.00 | 128,409 |
| 2026-03-02 | 212.50 | 215.00 | 205.00 | 207.50 | 207.50 | 70,491 |
| 2026-02-27 | 216.50 | 218.00 | 210.00 | 212.50 | 212.50 | 248,044 |
| 2026-02-26 | 222.50 | 225.00 | 213.22 | 216.50 | 216.50 | 315,355 |
| 2026-02-25 | 214.00 | 224.50 | 210.00 | 222.50 | 222.50 | 232,720 |
| 2026-02-24 | 202.50 | 217.33 | 200.00 | 214.00 | 214.00 | 287,146 |
| 2026-02-23 | 206.50 | 210.00 | 200.00 | 202.50 | 202.50 | 171,027 |
| 2026-02-20 | 215.00 | 220.00 | 202.25 | 205.00 | 205.00 | 145,425 |
| 2026-02-19 | 211.00 | 218.00 | 210.00 | 215.00 | 215.00 | 125,425 |
| 2026-02-18 | 214.00 | 218.00 | 207.50 | 211.00 | 211.00 | 99,571 |
| 2026-02-17 | 219.50 | 222.00 | 213.00 | 215.50 | 215.50 | 1,101,162 |
| 2026-02-16 | 233.00 | 237.90 | 205.53 | 218.00 | 218.00 | 573,829 |
| 2026-02-13 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 131,388 |
| 2026-02-12 | 226.00 | 230.00 | 225.50 | 228.00 | 228.00 | 103,768 |
| 2026-02-11 | 230.00 | 235.00 | 222.00 | 228.00 | 228.00 | 94,085 |
| 2026-02-10 | 236.00 | 240.00 | 225.00 | 230.00 | 230.00 | 193,623 |
| 2026-02-09 | 238.50 | 242.00 | 232.00 | 236.00 | 236.00 | 191,133 |
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.