Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 278.00 | 286.00 | 274.00 | 284.00 | 284.00 | 128,535 |
| 2025-02-24 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 93,194 |
| 2025-02-21 | 299.00 | 303.00 | 278.00 | 284.00 | 284.00 | 254,280 |
| 2025-02-20 | 295.30 | 305.00 | 295.30 | 300.00 | 300.00 | 219,507 |
| 2025-02-19 | 323.00 | 326.00 | 282.50 | 294.00 | 294.00 | 664,430 |
| 2025-02-18 | 295.00 | 327.00 | 288.00 | 323.00 | 323.00 | 429,125 |
| 2025-02-17 | 297.00 | 300.00 | 292.00 | 300.00 | 300.00 | 73,971 |
| 2025-02-14 | 294.00 | 302.00 | 294.00 | 297.00 | 297.00 | 145,230 |
| 2025-02-13 | 287.00 | 294.00 | 284.00 | 294.00 | 294.00 | 155,424 |
| 2025-02-12 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | 118,725 |
| 2025-02-11 | 295.00 | 300.00 | 294.00 | 296.00 | 296.00 | 170,631 |
| 2025-02-10 | 302.00 | 308.00 | 290.00 | 295.00 | 295.00 | 195,362 |
| 2025-02-07 | 301.00 | 306.00 | 298.00 | 302.00 | 302.00 | 584,120 |
| 2025-02-06 | 293.96 | 306.00 | 293.96 | 301.00 | 301.00 | 1,120,290 |
| 2025-02-05 | 286.00 | 294.00 | 284.00 | 292.00 | 292.00 | 262,173 |
| 2025-02-04 | 286.00 | 288.50 | 282.00 | 286.00 | 286.00 | 169,274 |
| 2025-02-03 | 279.00 | 290.00 | 274.00 | 286.00 | 286.00 | 237,411 |
| 2025-01-31 | 275.00 | 284.00 | 270.00 | 284.00 | 284.00 | 223,257 |
| 2025-01-30 | 271.00 | 276.00 | 266.00 | 275.00 | 275.00 | 220,906 |
| 2025-01-29 | 262.00 | 274.00 | 260.00 | 271.00 | 271.00 | 192,130 |
| 2025-01-28 | 255.00 | 266.00 | 252.00 | 262.00 | 262.00 | 160,103 |
| 2025-01-27 | 265.00 | 266.00 | 242.98 | 252.00 | 252.00 | 440,304 |
| 2025-01-24 | 264.00 | 268.00 | 264.00 | 265.00 | 265.00 | 113,446 |
| 2025-01-23 | 268.00 | 276.00 | 262.00 | 265.00 | 265.00 | 204,008 |
| 2025-01-22 | 271.00 | 293.80 | 266.00 | 267.00 | 267.00 | 856,861 |
| 2025-01-21 | 274.00 | 276.00 | 262.04 | 264.00 | 264.00 | 95,041 |
| 2025-01-20 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 19,343 |
| 2025-01-17 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 40,702 |
| 2025-01-16 | 278.00 | 280.00 | 273.25 | 276.00 | 276.00 | 51,909 |
| 2025-01-15 | 263.00 | 278.00 | 260.00 | 278.00 | 278.00 | 92,747 |
| 2025-01-14 | 265.00 | 268.00 | 260.06 | 262.00 | 262.00 | 77,710 |
| 2025-01-13 | 273.00 | 274.48 | 262.00 | 262.00 | 262.00 | 83,800 |
| 2025-01-10 | 274.00 | 280.00 | 270.00 | 272.00 | 272.00 | 68,331 |
| 2025-01-09 | 278.00 | 280.00 | 268.00 | 274.00 | 274.00 | 85,389 |
| 2025-01-08 | 289.00 | 292.00 | 276.00 | 278.00 | 278.00 | 103,445 |
| 2025-01-07 | 288.00 | 298.00 | 284.00 | 289.00 | 289.00 | 73,785 |
| 2025-01-06 | 292.00 | 298.00 | 285.66 | 288.00 | 288.00 | 139,135 |
| 2025-01-03 | 282.00 | 294.00 | 282.00 | 292.00 | 292.00 | 127,044 |
| 2025-01-02 | 279.00 | 284.00 | 274.00 | 281.00 | 281.00 | 70,667 |
| 2024-12-31 | 275.00 | 283.25 | 272.00 | 279.00 | 279.00 | 217,821 |
| 2024-12-30 | 276.00 | 280.00 | 272.00 | 275.00 | 275.00 | 36,740 |
| 2024-12-27 | 281.00 | 284.00 | 271.50 | 276.00 | 276.00 | 55,458 |
| 2024-12-24 | 276.00 | 284.00 | 272.00 | 281.00 | 281.00 | 110,519 |
| 2024-12-23 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 170,678 |
| 2024-12-20 | 273.00 | 278.00 | 272.00 | 275.00 | 275.00 | 148,319 |
| 2024-12-19 | 284.00 | 284.00 | 264.00 | 266.00 | 266.00 | 174,527 |
| 2024-12-18 | 294.00 | 296.00 | 281.52 | 285.00 | 285.00 | 137,494 |
| 2024-12-17 | 298.00 | 302.00 | 290.00 | 294.00 | 294.00 | 192,783 |
| 2024-12-16 | 297.00 | 301.92 | 294.00 | 300.00 | 300.00 | 69,043 |
| 2024-12-13 | 295.00 | 296.00 | 294.00 | 296.00 | 296.00 | 129,816 |
| 2024-12-12 | 295.00 | 296.00 | 294.00 | 296.00 | 296.00 | 58,137 |
| 2024-12-11 | 300.00 | 302.00 | 294.00 | 295.00 | 295.00 | 90,616 |
| 2024-12-10 | 299.00 | 302.00 | 296.00 | 300.00 | 300.00 | 72,761 |
| 2024-12-09 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | 170,998 |
| 2024-12-06 | 287.00 | 305.40 | 277.88 | 300.00 | 300.00 | 714,372 |
| 2024-12-05 | 280.00 | 294.00 | 279.28 | 286.00 | 286.00 | 180,371 |
| 2024-12-04 | 270.00 | 282.00 | 270.00 | 282.00 | 282.00 | 187,414 |
| 2024-12-03 | 267.00 | 270.00 | 266.00 | 268.00 | 268.00 | 118,371 |
| 2024-12-02 | 267.00 | 270.00 | 264.00 | 267.00 | 267.00 | 21,190 |
| 2024-11-29 | 267.00 | 270.00 | 265.00 | 270.00 | 270.00 | 81,907 |
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.