Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 213.50 | 222.00 | 210.00 | 214.00 | 214.00 | 411,828 |
| 2025-05-22 | 217.50 | 230.00 | 210.00 | 213.50 | 213.50 | 349,418 |
| 2025-05-21 | 210.00 | 215.00 | 206.00 | 212.50 | 212.50 | 84,935 |
| 2025-05-20 | 211.50 | 215.00 | 200.00 | 210.00 | 210.00 | 179,156 |
| 2025-05-19 | 215.00 | 220.00 | 207.50 | 210.00 | 210.00 | 19,333 |
| 2025-05-16 | 215.00 | 219.75 | 210.10 | 215.00 | 215.00 | 43,201 |
| 2025-05-15 | 217.00 | 220.00 | 212.00 | 215.00 | 215.00 | 70,686 |
| 2025-05-14 | 224.00 | 228.00 | 214.08 | 217.00 | 217.00 | 93,991 |
| 2025-05-13 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 45,342 |
| 2025-05-12 | 216.00 | 230.00 | 215.00 | 224.00 | 224.00 | 138,908 |
| 2025-05-09 | 217.00 | 222.00 | 210.56 | 216.00 | 216.00 | 93,712 |
| 2025-05-08 | 214.00 | 222.00 | 210.50 | 217.00 | 217.00 | 165,770 |
| 2025-05-07 | 206.00 | 216.73 | 205.90 | 214.00 | 214.00 | 133,211 |
| 2025-05-06 | 205.50 | 208.00 | 203.00 | 206.00 | 206.00 | 121,456 |
| 2025-05-02 | 201.00 | 207.95 | 198.00 | 205.50 | 205.50 | 83,200 |
| 2025-05-01 | 202.00 | 206.00 | 198.00 | 201.00 | 201.00 | 57,774 |
| 2025-04-30 | 195.50 | 204.00 | 193.00 | 202.00 | 202.00 | 116,778 |
| 2025-04-29 | 195.50 | 202.00 | 190.00 | 195.50 | 195.50 | 203,963 |
| 2025-04-28 | 212.50 | 215.00 | 190.00 | 195.50 | 195.50 | 264,824 |
| 2025-04-25 | 221.00 | 224.00 | 207.13 | 212.50 | 212.50 | 134,067 |
| 2025-04-24 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 22,951 |
| 2025-04-23 | 216.00 | 224.00 | 214.27 | 221.00 | 221.00 | 42,937 |
| 2025-04-22 | 223.00 | 226.00 | 214.00 | 216.00 | 216.00 | 81,070 |
| 2025-04-17 | 226.00 | 228.00 | 219.00 | 223.00 | 223.00 | 52,402 |
| 2025-04-16 | 227.00 | 230.00 | 224.00 | 226.00 | 226.00 | 73,737 |
| 2025-04-15 | 235.00 | 240.00 | 224.00 | 227.00 | 227.00 | 62,899 |
| 2025-04-14 | 235.00 | 240.00 | 231.00 | 235.00 | 235.00 | 95,088 |
| 2025-04-11 | 230.00 | 238.40 | 221.00 | 235.00 | 235.00 | 131,194 |
| 2025-04-10 | 217.00 | 250.00 | 197.50 | 230.00 | 230.00 | 289,606 |
| 2025-04-09 | 203.00 | 220.00 | 198.00 | 219.00 | 219.00 | 226,029 |
| 2025-04-08 | 191.50 | 214.00 | 191.50 | 214.00 | 214.00 | 321,130 |
| 2025-04-07 | 191.00 | 194.00 | 171.00 | 186.00 | 186.00 | 409,110 |
| 2025-04-04 | 208.00 | 212.00 | 186.00 | 191.00 | 191.00 | 226,937 |
| 2025-04-03 | 212.00 | 215.00 | 201.00 | 208.00 | 208.00 | 101,460 |
| 2025-04-02 | 211.00 | 212.00 | 206.00 | 212.00 | 212.00 | 79,116 |
| 2025-04-01 | 213.00 | 216.00 | 210.00 | 214.00 | 214.00 | 58,821 |
| 2025-03-31 | 230.00 | 234.00 | 211.20 | 213.00 | 213.00 | 274,793 |
| 2025-03-28 | 230.00 | 230.78 | 226.00 | 230.00 | 230.00 | 70,371 |
| 2025-03-27 | 227.00 | 234.00 | 224.00 | 230.00 | 230.00 | 131,262 |
| 2025-03-26 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | 223,503 |
| 2025-03-25 | 218.00 | 228.00 | 218.00 | 226.00 | 226.00 | 236,887 |
| 2025-03-24 | 217.00 | 228.00 | 216.00 | 218.00 | 218.00 | 336,223 |
| 2025-03-21 | 207.00 | 219.50 | 202.00 | 217.00 | 217.00 | 354,810 |
| 2025-03-20 | 218.00 | 220.00 | 202.00 | 207.00 | 207.00 | 338,017 |
| 2025-03-19 | 201.00 | 223.45 | 200.00 | 220.00 | 220.00 | 465,855 |
| 2025-03-18 | 196.00 | 205.40 | 194.00 | 202.00 | 202.00 | 1,146,298 |
| 2025-03-17 | 256.00 | 259.76 | 194.00 | 198.00 | 198.00 | 2,299,563 |
| 2025-03-14 | 263.00 | 266.00 | 250.40 | 254.00 | 254.00 | 337,431 |
| 2025-03-13 | 253.00 | 274.00 | 252.04 | 263.00 | 263.00 | 183,802 |
| 2025-03-12 | 266.00 | 270.00 | 232.00 | 254.00 | 254.00 | 905,757 |
| 2025-03-11 | 282.00 | 284.00 | 262.25 | 272.00 | 272.00 | 678,227 |
| 2025-03-10 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 597,870 |
| 2025-03-07 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 231,168 |
| 2025-03-06 | 283.00 | 284.00 | 280.00 | 282.00 | 282.00 | 78,276 |
| 2025-03-05 | 283.00 | 284.00 | 280.00 | 283.00 | 283.00 | 122,373 |
| 2025-03-04 | 283.00 | 286.00 | 278.00 | 282.00 | 282.00 | 71,781 |
| 2025-03-03 | 287.00 | 292.00 | 280.00 | 283.00 | 283.00 | 56,348 |
| 2025-02-28 | 292.00 | 294.00 | 282.00 | 287.00 | 287.00 | 97,950 |
| 2025-02-27 | 286.00 | 296.00 | 285.20 | 292.00 | 292.00 | 76,000 |
| 2025-02-26 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 48,634 |
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.