Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beyond Meat Ord (0A20) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.573 0.618 0.56 0.61 37,465
5th Feb 2026 (Thu) 0.602 0.611 0.584 0.594 23,961
4th Feb 2026 (Wed) 0.634 0.644 0.613 0.628 5,046
3rd Feb 2026 (Tue) 0.631 0.653 0.618 0.635 9,372
2nd Feb 2026 (Mon) 0.641 0.651 0.618 0.644 11,128
30th Jan 2026 (Fri) 0.662 0.672 0.638 0.656 6,680
29th Jan 2026 (Thu) 0.702 0.72 0.671 0.679 40,853
28th Jan 2026 (Wed) 0.718 0.753 0.71 0.725 26,583
27th Jan 2026 (Tue) 0.755 0.763 0.72 0.727 17,824
26th Jan 2026 (Mon) 0.776 0.777 0.739 0.749 50,168
23rd Jan 2026 (Fri) 0.813 0.814 0.782 0.782 8,187
22nd Jan 2026 (Thu) 0.80 0.865 0.788 0.839 7,861
21st Jan 2026 (Wed) 0.799 0.827 0.785 0.807 30,459
20th Jan 2026 (Tue) 0.819 0.819 0.793 0.81 120,358
19th Jan 2026 (Mon) 0.857 0.857 0.857 0.857 1,289
16th Jan 2026 (Fri) 0.887 0.896 0.839 0.857 15,129
15th Jan 2026 (Thu) 0.821 0.917 0.808 0.891 82,513
14th Jan 2026 (Wed) 0.816 0.824 0.798 0.815 15,028
13th Jan 2026 (Tue) 0.835 0.841 0.822 0.824 8,244
12th Jan 2026 (Mon) 0.825 0.839 0.812 0.822 15,918
9th Jan 2026 (Fri) 0.893 0.893 0.837 0.847 67,636
8th Jan 2026 (Thu) 0.899 0.899 0.836 0.866 34,796
7th Jan 2026 (Wed) 0.80 0.813 0.77 0.804 76,731
6th Jan 2026 (Tue) 0.768 0.804 0.76 0.778 8,581
5th Jan 2026 (Mon) 0.77 0.783 0.734 0.751 45,496
2nd Jan 2026 (Fri) 0.729 0.749 0.708 0.749 10,771
1st Jan 2026 (Thu) 0.732 0.732 0.732 0.732 0
31st Dec 2025 (Wed) 0.742 0.75 0.732 0.732 1,431
30th Dec 2025 (Tue) 0.761 0.798 0.74 0.749 58,909
29th Dec 2025 (Mon) 0.785 0.802 0.731 0.74 28,656
26th Dec 2025 (Fri) 0.857 0.857 0.857 0.857 0
25th Dec 2025 (Thu) 0.857 0.857 0.857 0.857 0
24th Dec 2025 (Wed) 0.855 0.865 0.838 0.857 20,241
23rd Dec 2025 (Tue) 0.907 0.907 0.828 0.837 17,320
22nd Dec 2025 (Mon) 0.971 0.9885 0.927 0.935 1,505
19th Dec 2025 (Fri) 0.897 1.0675 0.88 1.0675 38,555
18th Dec 2025 (Thu) 0.869 0.955 0.852 0.913 3,522
17th Dec 2025 (Wed) 0.921 0.947 0.904 0.927 799
16th Dec 2025 (Tue) 0.877 0.941 0.86 0.935 75,623
15th Dec 2025 (Mon) 0.955 0.955 0.909 0.927 38,146
12th Dec 2025 (Fri) 1.014 1.0325 0.979 0.979 6,658
11th Dec 2025 (Thu) 1.0425 1.0675 1.003 1.0225 11,265
10th Dec 2025 (Wed) 1.0625 1.125 1.045 1.1175 152,671
9th Dec 2025 (Tue) 0.979 1.0475 0.955 1.0325 8,576
8th Dec 2025 (Mon) 1.0625 1.0725 1.0075 1.0165 171,025
FTSE 100 Latest
Value10,369.75
Change60.53