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
3rd Apr 2026 (Fri) 0.519 0.519 0.519 0.519 0
2nd Apr 2026 (Thu) 0.537 0.537 0.512 0.519 29,822
1st Apr 2026 (Wed) 0.544 0.578 0.525 0.525 61,422
31st Mar 2026 (Tue) 0.558 0.607 0.541 0.599 54,105
30th Mar 2026 (Mon) 0.557 0.575 0.532 0.533 74,115
27th Mar 2026 (Fri) 0.573 0.577 0.555 0.573 49,094
26th Mar 2026 (Thu) 0.589 0.597 0.58 0.589 3,494
25th Mar 2026 (Wed) 0.603 0.625 0.579 0.579 67,866
24th Mar 2026 (Tue) 0.62 0.625 0.604 0.613 50,187
23rd Mar 2026 (Mon) 0.599 0.615 0.59 0.602 62,705
20th Mar 2026 (Fri) 0.613 0.622 0.596 0.615 1,279
19th Mar 2026 (Thu) 0.625 0.627 0.609 0.609 10,063
18th Mar 2026 (Wed) 0.651 0.655 0.607 0.607 2,210
17th Mar 2026 (Tue) 0.665 0.669 0.642 0.651 4,292
16th Mar 2026 (Mon) 0.661 0.675 0.648 0.662 1,352
13th Mar 2026 (Fri) 0.651 0.689 0.638 0.665 7,360
12th Mar 2026 (Thu) 0.671 0.688 0.651 0.651 1,808
11th Mar 2026 (Wed) 0.645 0.682 0.636 0.665 2,143
10th Mar 2026 (Tue) 0.652 0.661 0.636 0.653 1,111
9th Mar 2026 (Mon) 0.666 0.673 0.638 0.656 50,929
6th Mar 2026 (Fri) 0.673 0.673 0.647 0.647 29,136
5th Mar 2026 (Thu) 0.69 0.711 0.676 0.692 15,509
4th Mar 2026 (Wed) 0.681 0.713 0.672 0.688 85,883
3rd Mar 2026 (Tue) 0.709 0.72 0.665 0.682 10,460
2nd Mar 2026 (Mon) 0.742 0.76 0.713 0.745 19,179
27th Feb 2026 (Fri) 0.686 0.753 0.665 0.753 38,376
26th Feb 2026 (Thu) 0.665 0.678 0.636 0.653 2,623
25th Feb 2026 (Wed) 0.623 0.669 0.61 0.669 13,179
24th Feb 2026 (Tue) 0.594 0.62 0.586 0.62 47,426
23rd Feb 2026 (Mon) 0.631 0.631 0.593 0.606 20,908
20th Feb 2026 (Fri) 0.663 0.671 0.636 0.644 4,421
19th Feb 2026 (Thu) 0.614 0.615 0.595 0.595 667
18th Feb 2026 (Wed) 0.626 0.634 0.592 0.609 6,012
17th Feb 2026 (Tue) 0.616 0.621 0.592 0.592 16,144
16th Feb 2026 (Mon) 0.602 0.602 0.602 0.602 158
13th Feb 2026 (Fri) 0.594 0.615 0.582 0.602 1,444
12th Feb 2026 (Thu) 0.606 0.606 0.581 0.581 674
11th Feb 2026 (Wed) 0.633 0.641 0.598 0.607 3,679
10th Feb 2026 (Tue) 0.638 0.689 0.63 0.689 11,492
9th Feb 2026 (Mon) 0.615 0.662 0.604 0.626 3,403
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
FTSE 100 Latest
Value10,436.29
Change71.50