Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 243.50 | 247.00 | 235.00 | 238.50 | 238.50 | 426,298 |
| 2026-02-05 | 240.00 | 247.00 | 237.00 | 243.50 | 243.50 | 198,587 |
| 2026-02-04 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 30,480 |
| 2026-02-03 | 240.00 | 245.00 | 235.11 | 240.00 | 240.00 | 59,832 |
| 2026-02-02 | 237.50 | 245.00 | 235.00 | 243.00 | 243.00 | 89,554 |
| 2026-01-30 | 235.00 | 240.00 | 230.00 | 237.50 | 237.50 | 133,003 |
| 2026-01-29 | 231.00 | 245.00 | 227.00 | 235.00 | 235.00 | 715,265 |
| 2026-01-28 | 231.00 | 235.32 | 227.00 | 231.00 | 231.00 | 75,092 |
| 2026-01-27 | 229.50 | 235.14 | 227.00 | 231.00 | 231.00 | 53,228 |
| 2026-01-26 | 228.50 | 235.00 | 227.00 | 229.50 | 229.50 | 140,615 |
| 2026-01-23 | 221.00 | 230.00 | 217.83 | 230.00 | 230.00 | 236,656 |
| 2026-01-22 | 219.50 | 221.94 | 217.01 | 219.50 | 219.50 | 58,821 |
| 2026-01-21 | 218.50 | 222.00 | 217.00 | 219.50 | 219.50 | 60,351 |
| 2026-01-20 | 225.00 | 230.00 | 215.00 | 218.00 | 218.00 | 41,243 |
| 2026-01-19 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 27,420 |
| 2026-01-16 | 224.00 | 230.00 | 219.58 | 225.00 | 225.00 | 240,062 |
| 2026-01-15 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 146,838 |
| 2026-01-14 | 220.00 | 221.30 | 218.00 | 220.00 | 220.00 | 124,669 |
| 2026-01-13 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 77,261 |
| 2026-01-12 | 222.50 | 224.00 | 215.10 | 220.00 | 220.00 | 259,487 |
| 2026-01-09 | 223.50 | 225.00 | 220.00 | 221.50 | 221.50 | 75,591 |
| 2026-01-08 | 226.00 | 229.54 | 220.00 | 223.50 | 223.50 | 89,752 |
| 2026-01-07 | 224.00 | 230.00 | 221.00 | 226.00 | 226.00 | 41,160 |
| 2026-01-06 | 230.00 | 236.00 | 220.00 | 224.00 | 224.00 | 67,245 |
| 2026-01-05 | 233.00 | 236.00 | 226.25 | 230.00 | 230.00 | 66,507 |
| 2026-01-02 | 233.00 | 235.93 | 230.00 | 233.00 | 233.00 | 78,609 |
| 2025-12-31 | 235.00 | 240.00 | 230.00 | 233.00 | 233.00 | 54,846 |
| 2025-12-30 | 232.50 | 240.00 | 228.70 | 235.00 | 235.00 | 24,751 |
| 2025-12-29 | 230.00 | 239.82 | 225.00 | 232.50 | 232.50 | 59,613 |
| 2025-12-24 | 230.00 | 235.00 | 228.40 | 230.00 | 230.00 | 33,130 |
| 2025-12-23 | 228.50 | 234.70 | 220.00 | 220.00 | 220.00 | 323,960 |
| 2025-12-22 | 231.50 | 233.00 | 225.00 | 227.50 | 227.50 | 136,188 |
| 2025-12-19 | 235.00 | 240.00 | 230.00 | 231.50 | 231.50 | 19,103 |
| 2025-12-18 | 240.00 | 244.63 | 230.00 | 235.00 | 235.00 | 80,188 |
| 2025-12-17 | 245.00 | 245.00 | 235.00 | 240.00 | 240.00 | 111,310 |
| 2025-12-16 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 126,152 |
| 2025-12-15 | 245.00 | 255.00 | 240.00 | 250.00 | 250.00 | 73,255 |
| 2025-12-12 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 76,464 |
| 2025-12-11 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 33,820 |
| 2025-12-10 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 39,748 |
| 2025-12-09 | 237.50 | 258.50 | 230.68 | 243.00 | 243.00 | 370,853 |
| 2025-12-08 | 235.00 | 245.00 | 230.00 | 237.50 | 237.50 | 181,313 |
| 2025-12-05 | 231.50 | 236.00 | 225.00 | 230.00 | 230.00 | 44,992 |
| 2025-12-04 | 226.50 | 235.99 | 225.00 | 231.50 | 231.50 | 137,099 |
| 2025-12-03 | 221.50 | 234.84 | 218.00 | 226.50 | 226.50 | 623,928 |
| 2025-12-02 | 207.50 | 220.00 | 206.85 | 217.50 | 217.50 | 417,920 |
| 2025-12-01 | 215.00 | 215.00 | 206.25 | 207.50 | 207.50 | 131,227 |
| 2025-11-28 | 221.00 | 225.00 | 213.00 | 216.00 | 216.00 | 142,479 |
| 2025-11-27 | 222.50 | 225.00 | 217.00 | 221.00 | 221.00 | 51,672 |
| 2025-11-26 | 222.50 | 225.00 | 217.00 | 220.00 | 220.00 | 164,705 |
| 2025-11-25 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | 121,163 |
| 2025-11-24 | 222.50 | 225.00 | 217.08 | 222.50 | 222.50 | 68,666 |
| 2025-11-21 | 223.50 | 225.00 | 219.00 | 222.50 | 222.50 | 24,906 |
| 2025-11-20 | 223.50 | 227.00 | 220.00 | 223.50 | 223.50 | 22,701 |
| 2025-11-19 | 220.00 | 227.00 | 215.00 | 223.50 | 223.50 | 147,513 |
| 2025-11-18 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | 106,626 |
| 2025-11-17 | 221.50 | 225.00 | 215.00 | 223.50 | 223.50 | 121,024 |
| 2025-11-14 | 225.00 | 230.00 | 218.00 | 221.50 | 221.50 | 103,640 |
| 2025-11-13 | 223.50 | 230.00 | 222.00 | 226.00 | 226.00 | 67,232 |
| 2025-11-12 | 227.50 | 230.00 | 222.00 | 223.50 | 223.50 | 96,097 |
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.