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 |
| 2025-10-22 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | 78,364 |
| 2025-10-21 | 247.50 | 255.00 | 240.00 | 255.00 | 255.00 | 55,121 |
| 2025-10-20 | 268.50 | 270.00 | 240.00 | 249.00 | 249.00 | 706,971 |
| 2025-10-17 | 263.50 | 272.00 | 262.00 | 268.50 | 268.50 | 658,420 |
| 2025-10-16 | 234.50 | 265.00 | 230.00 | 262.00 | 262.00 | 511,395 |
| 2025-10-15 | 225.00 | 239.00 | 220.00 | 235.00 | 235.00 | 116,172 |
| 2025-10-14 | 228.50 | 232.00 | 220.00 | 225.00 | 225.00 | 207,704 |
| 2025-10-13 | 220.50 | 232.00 | 216.00 | 228.50 | 228.50 | 240,625 |
| 2025-10-10 | 220.00 | 227.00 | 217.00 | 220.50 | 220.50 | 415,261 |
| 2025-10-09 | 217.00 | 225.00 | 212.00 | 220.00 | 220.00 | 105,935 |
| 2025-10-08 | 203.50 | 222.00 | 200.00 | 217.00 | 217.00 | 313,914 |
| 2025-10-07 | 205.00 | 210.00 | 200.00 | 203.00 | 203.00 | 233,072 |
| 2025-10-06 | 222.50 | 225.00 | 192.00 | 203.00 | 203.00 | 936,019 |
| 2025-10-03 | 226.00 | 227.00 | 215.00 | 220.00 | 220.00 | 129,770 |
| 2025-10-02 | 217.00 | 227.00 | 213.00 | 227.00 | 227.00 | 215,052 |
| 2025-10-01 | 220.00 | 224.00 | 211.00 | 217.00 | 217.00 | 261,029 |
| 2025-09-30 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 427,018 |
| 2025-09-29 | 210.50 | 220.00 | 207.63 | 216.00 | 216.00 | 52,780 |
| 2025-09-26 | 209.50 | 214.00 | 205.00 | 210.50 | 210.50 | 48,327 |
| 2025-09-25 | 209.50 | 214.00 | 205.00 | 209.50 | 209.50 | 17,817 |
| 2025-09-24 | 209.50 | 213.98 | 205.00 | 209.50 | 209.50 | 51,250 |
| 2025-09-23 | 214.00 | 215.77 | 205.00 | 209.50 | 209.50 | 75,217 |
| 2025-09-22 | 200.50 | 220.00 | 196.00 | 214.00 | 214.00 | 350,292 |
| 2025-09-19 | 194.00 | 198.00 | 190.00 | 194.00 | 194.00 | 66,801 |
| 2025-09-18 | 197.50 | 200.00 | 190.00 | 197.00 | 197.00 | 154,516 |
| 2025-09-17 | 197.50 | 200.00 | 195.00 | 196.00 | 196.00 | 161,373 |
| 2025-09-16 | 199.00 | 203.00 | 195.00 | 197.50 | 197.50 | 108,982 |
| 2025-09-15 | 199.00 | 203.00 | 195.00 | 196.00 | 196.00 | 48,517 |
| 2025-09-12 | 204.00 | 208.00 | 195.00 | 202.00 | 202.00 | 161,890 |
| 2025-09-11 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | 134,664 |
| 2025-09-10 | 208.50 | 212.00 | 201.50 | 206.00 | 206.00 | 144,783 |
| 2025-09-09 | 208.50 | 212.00 | 205.00 | 208.00 | 208.00 | 45,824 |
| 2025-09-08 | 215.50 | 218.00 | 205.00 | 210.00 | 210.00 | 157,725 |
| 2025-09-05 | 217.50 | 220.00 | 213.00 | 215.50 | 215.50 | 85,277 |
| 2025-09-04 | 219.00 | 225.00 | 215.00 | 217.50 | 217.50 | 224,853 |
| 2025-09-03 | 216.00 | 220.00 | 210.00 | 213.00 | 213.00 | 193,156 |
| 2025-09-02 | 218.50 | 220.00 | 212.26 | 216.00 | 216.00 | 132,679 |
| 2025-09-01 | 217.50 | 220.00 | 212.70 | 217.00 | 217.00 | 120,654 |
| 2025-08-29 | 213.00 | 220.00 | 210.00 | 217.50 | 217.50 | 34,139 |
| 2025-08-28 | 214.00 | 216.00 | 210.00 | 213.00 | 213.00 | 96,805 |
| 2025-08-27 | 212.00 | 222.00 | 210.27 | 216.00 | 216.00 | 137,656 |
| 2025-08-26 | 207.50 | 214.00 | 207.00 | 212.00 | 212.00 | 95,902 |
| 2025-08-22 | 205.50 | 210.00 | 204.50 | 207.50 | 207.50 | 57,555 |
| 2025-08-21 | 210.50 | 211.00 | 203.00 | 208.00 | 208.00 | 261,496 |
| 2025-08-20 | 215.50 | 216.00 | 210.00 | 210.50 | 210.50 | 73,700 |
| 2025-08-19 | 217.50 | 220.00 | 215.00 | 215.50 | 215.50 | 25,779 |
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.