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 Jul 2025 (Thu) 2.94 3.06 2.74 3.03 1,289
2nd Jul 2025 (Wed) 2.965 3.00 2.90 3.00 75
1st Jul 2025 (Tue) 2.905 2.96 2.82 2.95 32
30th Jun 2025 (Mon) 2.96 2.96 2.88 2.90 469
27th Jun 2025 (Fri) 2.855 2.90 2.77 2.89 30
26th Jun 2025 (Thu) 2.825 2.91 2.76 2.90 1,362
25th Jun 2025 (Wed) 2.89 3.005 2.82 2.89 51
24th Jun 2025 (Tue) 2.98 3.025 2.89 2.96 10
23rd Jun 2025 (Mon) 3.03 3.04 2.81 2.82 13
20th Jun 2025 (Fri) 2.87 2.95 2.77 2.94 405
19th Jun 2025 (Thu) 2.89 2.89 2.89 2.89 0
18th Jun 2025 (Wed) 2.845 2.89 2.67 2.89 17
17th Jun 2025 (Tue) 2.825 2.85 2.77 2.83 163
16th Jun 2025 (Mon) 2.86 2.92 2.69 2.85 982
13th Jun 2025 (Fri) 2.85 2.85 2.72 2.83 159
12th Jun 2025 (Thu) 2.82 2.89 2.71 2.81 114
11th Jun 2025 (Wed) 2.965 3.01 2.86 2.95 48
10th Jun 2025 (Tue) 3.025 3.04 2.89 3.01 249
9th Jun 2025 (Mon) 2.975 3.00 2.87 2.965 662
6th Jun 2025 (Fri) 2.765 2.78 2.60 2.75 51
5th Jun 2025 (Thu) 2.765 2.85 2.59 2.79 9
4th Jun 2025 (Wed) 2.775 2.84 2.61 2.80 1
3rd Jun 2025 (Tue) 2.74 2.88 2.665 2.88 0
2nd Jun 2025 (Mon) 2.635 2.725 2.545 2.725 94
30th May 2025 (Fri) 2.56 2.645 2.47 2.645 38
29th May 2025 (Thu) 2.645 2.765 2.43 2.66 356
28th May 2025 (Wed) 2.795 2.80 2.63 2.65 86
27th May 2025 (Tue) 2.385 2.705 2.25 2.705 11
26th May 2025 (Mon) 2.494 2.494 2.494 2.494 19
23rd May 2025 (Fri) 2.605 2.64 2.43 2.51 10,930
22nd May 2025 (Thu) 2.55 2.775 2.34 2.675 0
21st May 2025 (Wed) 2.61 2.72 2.565 2.70 3
20th May 2025 (Tue) 2.415 2.625 2.33 2.625 529
19th May 2025 (Mon) 2.41 2.445 2.34 2.445 149
16th May 2025 (Fri) 2.175 2.30 2.10 2.30 978
15th May 2025 (Thu) 2.215 2.235 2.115 2.13 10
14th May 2025 (Wed) 2.28 2.295 2.155 2.175 380
13th May 2025 (Tue) 2.04 2.165 2.01 2.16 248
12th May 2025 (Mon) 2.095 2.145 2.03 2.09 2,163
9th May 2025 (Fri) 2.135 2.135 2.00 2.03 28
8th May 2025 (Thu) 2.18 2.26 1.9775 2.045 6,884
7th May 2025 (Wed) 2.255 2.26 2.195 2.195 47
6th May 2025 (Tue) 2.24 2.28 2.17 2.28 206
5th May 2025 (Mon) 2.199 2.199 2.199 2.199 6
FTSE 100 Latest
Value8,823.92
Change0.72