Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 220.00 | 222.00 | 215.00 | 217.50 | 217.50 | 100,269 |
| 2025-08-15 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 233,317 |
| 2025-08-14 | 226.00 | 227.00 | 220.00 | 221.00 | 221.00 | 226,281 |
| 2025-08-13 | 222.50 | 231.00 | 220.00 | 226.00 | 226.00 | 316,638 |
| 2025-08-12 | 218.50 | 223.00 | 215.00 | 221.00 | 221.00 | 270,541 |
| 2025-08-11 | 218.50 | 222.00 | 217.35 | 218.50 | 218.50 | 24,850 |
| 2025-08-08 | 217.50 | 220.00 | 213.00 | 219.00 | 219.00 | 62,418 |
| 2025-08-07 | 226.50 | 228.00 | 213.00 | 217.50 | 217.50 | 115,302 |
| 2025-08-06 | 227.50 | 230.00 | 225.00 | 226.50 | 226.50 | 49,765 |
| 2025-08-05 | 229.00 | 233.00 | 225.50 | 227.50 | 227.50 | 160,938 |
| 2025-08-04 | 229.50 | 233.00 | 226.00 | 228.00 | 228.00 | 105,299 |
| 2025-08-01 | 229.50 | 233.00 | 226.25 | 229.50 | 229.50 | 138,176 |
| 2025-07-31 | 230.50 | 235.00 | 226.00 | 229.50 | 229.50 | 49,446 |
| 2025-07-30 | 230.50 | 235.00 | 226.00 | 230.50 | 230.50 | 44,197 |
| 2025-07-29 | 230.50 | 235.00 | 226.00 | 230.50 | 230.50 | 56,265 |
| 2025-07-28 | 230.50 | 235.00 | 226.00 | 230.50 | 230.50 | 30,966 |
| 2025-07-25 | 226.00 | 236.00 | 224.90 | 230.50 | 230.50 | 109,117 |
| 2025-07-24 | 220.00 | 230.00 | 217.00 | 226.00 | 226.00 | 81,215 |
| 2025-07-23 | 217.50 | 224.00 | 215.00 | 224.00 | 224.00 | 39,312 |
| 2025-07-22 | 217.50 | 223.00 | 215.00 | 217.50 | 217.50 | 30,627 |
| 2025-07-21 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 45,031 |
| 2025-07-18 | 219.50 | 223.00 | 215.00 | 217.50 | 217.50 | 50,084 |
| 2025-07-17 | 209.00 | 223.00 | 206.00 | 219.50 | 219.50 | 146,271 |
| 2025-07-16 | 207.00 | 210.00 | 204.00 | 209.00 | 209.00 | 88,773 |
| 2025-07-15 | 201.50 | 210.00 | 198.00 | 207.00 | 207.00 | 159,409 |
| 2025-07-14 | 214.00 | 220.00 | 194.00 | 201.50 | 201.50 | 479,756 |
| 2025-07-11 | 217.50 | 220.00 | 208.50 | 212.00 | 212.00 | 81,460 |
| 2025-07-10 | 220.00 | 225.00 | 215.00 | 224.00 | 224.00 | 57,231 |
| 2025-07-09 | 226.00 | 233.00 | 216.26 | 229.00 | 229.00 | 112,254 |
| 2025-07-08 | 226.00 | 229.70 | 222.10 | 226.00 | 226.00 | 48,040 |
| 2025-07-07 | 218.00 | 229.90 | 216.00 | 226.00 | 226.00 | 124,916 |
| 2025-07-04 | 215.00 | 220.00 | 212.00 | 218.00 | 218.00 | 43,492 |
| 2025-07-03 | 219.00 | 224.00 | 212.00 | 215.00 | 215.00 | 72,427 |
| 2025-07-02 | 219.00 | 224.55 | 216.00 | 219.00 | 219.00 | 90,905 |
| 2025-07-01 | 228.00 | 232.00 | 216.00 | 229.00 | 229.00 | 67,245 |
| 2025-06-30 | 230.00 | 234.00 | 224.00 | 228.00 | 228.00 | 24,047 |
| 2025-06-27 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 33,045 |
| 2025-06-26 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 404,156 |
| 2025-06-25 | 223.00 | 236.00 | 221.00 | 233.00 | 233.00 | 1,527,941 |
| 2025-06-24 | 240.50 | 245.00 | 222.00 | 223.00 | 223.00 | 112,318 |
| 2025-06-23 | 241.50 | 245.00 | 236.00 | 240.50 | 240.50 | 89,590 |
| 2025-06-20 | 230.00 | 244.00 | 226.00 | 240.00 | 240.00 | 234,426 |
| 2025-06-19 | 234.00 | 238.00 | 228.00 | 230.00 | 230.00 | 91,787 |
| 2025-06-18 | 224.00 | 238.00 | 222.00 | 234.00 | 234.00 | 152,575 |
| 2025-06-17 | 220.50 | 228.00 | 216.00 | 224.00 | 224.00 | 114,786 |
| 2025-06-16 | 217.50 | 224.50 | 215.00 | 220.50 | 220.50 | 79,048 |
| 2025-06-13 | 220.00 | 225.00 | 214.60 | 217.50 | 217.50 | 628,082 |
| 2025-06-12 | 213.50 | 225.00 | 212.00 | 220.00 | 220.00 | 371,610 |
| 2025-06-11 | 212.50 | 215.00 | 210.00 | 213.50 | 213.50 | 142,744 |
| 2025-06-10 | 206.00 | 215.00 | 203.60 | 212.50 | 212.50 | 106,425 |
| 2025-06-09 | 208.00 | 212.00 | 202.00 | 206.00 | 206.00 | 45,041 |
| 2025-06-06 | 205.00 | 212.00 | 202.00 | 209.50 | 209.50 | 87,473 |
| 2025-06-05 | 202.00 | 207.40 | 200.00 | 205.00 | 205.00 | 117,423 |
| 2025-06-04 | 199.00 | 205.00 | 196.00 | 202.00 | 202.00 | 164,058 |
| 2025-06-03 | 205.00 | 208.00 | 194.40 | 199.00 | 199.00 | 165,367 |
| 2025-06-02 | 211.00 | 214.00 | 202.27 | 205.00 | 205.00 | 92,740 |
| 2025-05-30 | 202.50 | 214.00 | 200.00 | 211.00 | 211.00 | 197,709 |
| 2025-05-29 | 204.00 | 209.81 | 196.55 | 202.50 | 202.50 | 466,962 |
| 2025-05-28 | 209.00 | 215.00 | 202.00 | 204.00 | 204.00 | 307,449 |
| 2025-05-27 | 212.50 | 220.00 | 206.67 | 210.00 | 210.00 | 431,950 |
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.