Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 227.50 | 234.00 | 220.00 | 227.50 | 227.50 | 213,665 |
| 2025-11-10 | 232.50 | 240.00 | 225.00 | 230.00 | 230.00 | 48,300 |
| 2025-11-07 | 239.00 | 242.84 | 225.00 | 235.00 | 235.00 | 144,209 |
| 2025-11-06 | 250.00 | 255.00 | 235.00 | 239.00 | 239.00 | 160,339 |
| 2025-11-05 | 256.50 | 260.00 | 245.00 | 250.00 | 250.00 | 64,531 |
| 2025-11-04 | 262.50 | 270.00 | 253.22 | 256.50 | 256.50 | 96,915 |
| 2025-11-03 | 255.00 | 270.00 | 250.00 | 266.00 | 266.00 | 76,103 |
| 2025-10-31 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 46,732 |
| 2025-10-30 | 257.50 | 260.00 | 249.00 | 249.00 | 249.00 | 44,833 |
| 2025-10-29 | 245.00 | 260.00 | 242.50 | 258.00 | 258.00 | 92,392 |
| 2025-10-28 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 49,504 |
| 2025-10-27 | 247.50 | 255.00 | 240.00 | 247.00 | 247.00 | 52,733 |
| 2025-10-24 | 245.00 | 252.00 | 240.00 | 247.50 | 247.50 | 37,446 |
| 2025-10-23 | 245.00 | 250.00 | 240.00 | 240.00 | 240.00 | 134,169 |
← NewerPage 5 of 5 · 254 trading days
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.