Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 263.00 | 270.00 | 260.00 | 267.00 | 267.00 | 141,245 |
| 2024-11-27 | 254.00 | 268.00 | 253.00 | 263.00 | 263.00 | 104,130 |
| 2024-11-26 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 49,587 |
| 2024-11-25 | 262.00 | 266.00 | 250.50 | 252.00 | 252.00 | 73,729 |
| 2024-11-22 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | 141,699 |
| 2024-11-21 | 268.00 | 268.25 | 262.00 | 262.00 | 262.00 | 28,703 |
| 2024-11-20 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 56,823 |
| 2024-11-19 | 272.00 | 283.50 | 270.00 | 272.00 | 272.00 | 148,661 |
| 2024-11-18 | 257.00 | 278.00 | 256.00 | 272.00 | 272.00 | 156,227 |
| 2024-11-15 | 257.00 | 260.00 | 254.00 | 257.00 | 257.00 | 54,024 |
| 2024-11-14 | 256.00 | 266.00 | 246.16 | 260.00 | 260.00 | 152,478 |
| 2024-11-13 | 254.00 | 260.00 | 251.00 | 256.00 | 256.00 | 712,815 |
| 2024-11-12 | 264.00 | 268.00 | 252.00 | 254.00 | 254.00 | 105,160 |
| 2024-11-11 | 268.00 | 276.00 | 260.00 | 268.00 | 268.00 | 89,449 |
| 2024-11-08 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 217,446 |
| 2024-11-07 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | 115,526 |
| 2024-11-06 | 268.00 | 278.00 | 246.00 | 268.00 | 268.00 | 218,869 |
| 2024-11-05 | 270.00 | 272.00 | 267.18 | 268.00 | 268.00 | 52,151 |
| 2024-11-04 | 269.00 | 279.80 | 266.00 | 270.00 | 270.00 | 307,444 |
| 2024-11-01 | 270.00 | 272.00 | 266.16 | 270.00 | 270.00 | 206,058 |
| 2024-10-31 | 270.00 | 274.00 | 266.80 | 270.00 | 270.00 | 214,159 |
| 2024-10-30 | 235.00 | 284.00 | 233.88 | 270.00 | 270.00 | 343,324 |
| 2024-10-29 | 237.00 | 240.00 | 228.00 | 235.00 | 235.00 | 234,683 |
| 2024-10-28 | 236.00 | 240.00 | 233.00 | 237.00 | 237.00 | 223,824 |
| 2024-10-25 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 158,324 |
| 2024-10-24 | 243.00 | 244.45 | 236.00 | 238.00 | 238.00 | 61,937 |
| 2024-10-23 | 244.00 | 249.48 | 242.00 | 244.00 | 244.00 | 48,815 |
| 2024-10-22 | 253.00 | 260.00 | 242.00 | 244.00 | 244.00 | 130,016 |
| 2024-10-21 | 262.00 | 272.00 | 252.04 | 254.00 | 254.00 | 118,459 |
| 2024-10-18 | 265.00 | 268.90 | 260.00 | 260.00 | 260.00 | 90,709 |
| 2024-10-17 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 63,635 |
| 2024-10-16 | 260.00 | 269.10 | 256.00 | 264.00 | 264.00 | 186,997 |
| 2024-10-15 | 257.00 | 268.70 | 250.00 | 260.00 | 260.00 | 216,834 |
| 2024-10-14 | 258.00 | 260.00 | 251.66 | 256.00 | 256.00 | 119,606 |
| 2024-10-11 | 272.00 | 272.96 | 250.13 | 262.00 | 262.00 | 276,772 |
| 2024-10-10 | 278.00 | 280.00 | 270.04 | 272.00 | 272.00 | 125,020 |
| 2024-10-09 | 279.00 | 282.00 | 272.00 | 278.00 | 278.00 | 114,633 |
| 2024-10-08 | 272.00 | 280.22 | 264.00 | 280.00 | 280.00 | 317,700 |
| 2024-10-07 | 261.00 | 275.70 | 254.66 | 272.00 | 272.00 | 606,516 |
| 2024-10-04 | 240.25 | 263.94 | 240.25 | 254.00 | 254.00 | 328,349 |
| 2024-10-03 | 242.00 | 248.00 | 236.00 | 246.00 | 246.00 | 129,195 |
| 2024-10-02 | 249.00 | 252.00 | 231.50 | 242.00 | 242.00 | 173,519 |
| 2024-10-01 | 249.00 | 252.00 | 248.55 | 249.00 | 249.00 | 89,970 |
| 2024-09-30 | 247.00 | 250.00 | 244.00 | 247.00 | 247.00 | 113,511 |
| 2024-09-27 | 246.00 | 250.00 | 246.00 | 247.00 | 247.00 | 128,189 |
| 2024-09-26 | 234.00 | 250.00 | 232.00 | 246.00 | 246.00 | 305,082 |
| 2024-09-25 | 241.00 | 243.40 | 232.00 | 234.00 | 234.00 | 269,929 |
| 2024-09-24 | 247.00 | 248.00 | 238.00 | 241.00 | 241.00 | 79,857 |
| 2024-09-23 | 247.00 | 248.00 | 244.00 | 247.00 | 247.00 | 108,956 |
| 2024-09-20 | 248.00 | 250.00 | 246.00 | 247.00 | 247.00 | 102,654 |
| 2024-09-19 | 249.00 | 252.00 | 246.00 | 248.00 | 248.00 | 63,846 |
| 2024-09-18 | 249.00 | 252.00 | 236.00 | 249.00 | 249.00 | 154,756 |
| 2024-09-17 | 252.00 | 254.00 | 248.00 | 249.00 | 249.00 | 49,191 |
| 2024-09-16 | 255.00 | 258.00 | 251.00 | 252.00 | 252.00 | 26,147 |
| 2024-09-13 | 254.00 | 260.00 | 252.22 | 255.00 | 255.00 | 88,885 |
| 2024-09-12 | 260.00 | 268.00 | 250.00 | 254.00 | 254.00 | 116,815 |
| 2024-09-11 | 270.00 | 271.96 | 260.00 | 262.00 | 262.00 | 135,737 |
| 2024-09-10 | 261.00 | 274.00 | 260.00 | 270.00 | 270.00 | 169,606 |
| 2024-09-09 | 251.95 | 268.00 | 251.95 | 268.00 | 268.00 | 142,048 |
| 2024-09-06 | 260.00 | 262.00 | 248.00 | 251.00 | 251.00 | 78,135 |
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.