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
14th Mar 2025 (Fri) 3.008 3.118 2.833 2.9965 0
13th Mar 2025 (Thu) 3.00 3.103 2.825 2.9965 41
12th Mar 2025 (Wed) 2.9545 3.013 2.8205 2.963 48
11th Mar 2025 (Tue) 2.9385 3.0945 2.819 2.8605 5
10th Mar 2025 (Mon) 3.151 3.224 3.001 3.1605 19
7th Mar 2025 (Fri) 2.871 2.957 2.719 2.898 143
6th Mar 2025 (Thu) 2.9415 2.9535 2.8445 2.9405 419
5th Mar 2025 (Wed) 2.9665 3.0825 2.859 2.8915 60
4th Mar 2025 (Tue) 2.881 2.926 2.7615 2.902 8,102
3rd Mar 2025 (Mon) 3.0515 3.0785 2.8635 2.8815 20
28th Feb 2025 (Fri) 3.0125 3.172 2.95 3.1295 68
27th Feb 2025 (Thu) 3.255 3.4685 3.077 3.1095 17,409
26th Feb 2025 (Wed) 3.7235 3.7285 3.4705 3.507 168
25th Feb 2025 (Tue) 3.686 3.791 3.576 3.576 48
24th Feb 2025 (Mon) 3.8835 3.93 3.7005 3.739 382
21st Feb 2025 (Fri) 3.9995 4.115 3.866 3.9845 48
20th Feb 2025 (Thu) 4.1405 4.1595 3.9225 3.9315 244
19th Feb 2025 (Wed) 4.317 4.5395 4.2045 4.223 675
18th Feb 2025 (Tue) 3.796 3.8975 3.748 3.876 511
17th Feb 2025 (Mon) 3.6795 3.6795 3.6795 3.6795 70
14th Feb 2025 (Fri) 3.664 3.7865 3.559 3.6795 20
13th Feb 2025 (Thu) 3.6205 3.7045 3.524 3.6435 44
12th Feb 2025 (Wed) 3.7515 3.757 3.4745 3.491 469
11th Feb 2025 (Tue) 3.722 3.8275 3.557 3.7455 185
10th Feb 2025 (Mon) 3.739 3.823 3.691 3.728 73
7th Feb 2025 (Fri) 3.732 3.8095 3.694 3.749 5,008
6th Feb 2025 (Thu) 3.777 3.874 3.666 3.7925 1,327
5th Feb 2025 (Wed) 3.738 3.8065 3.661 3.8065 1
4th Feb 2025 (Tue) 3.7245 3.739 3.599 3.724 149
3rd Feb 2025 (Mon) 3.8935 3.894 3.681 3.79 24
31st Jan 2025 (Fri) 3.92 3.9615 3.838 3.892 127
30th Jan 2025 (Thu) 3.907 3.9955 3.83 3.9955 41
29th Jan 2025 (Wed) 3.843 3.9115 3.723 3.8825 196
28th Jan 2025 (Tue) 3.9525 4.01 3.783 3.783 60
27th Jan 2025 (Mon) 3.886 4.2395 3.7335 3.9075 1,261
24th Jan 2025 (Fri) 3.8785 3.902 3.76 3.762 272
23rd Jan 2025 (Thu) 3.7365 3.8885 3.626 3.8885 1,369
22nd Jan 2025 (Wed) 3.742 3.829 3.6705 3.7305 483
21st Jan 2025 (Tue) 3.8695 4.015 3.792 3.9325 310
20th Jan 2025 (Mon) 3.969 3.969 3.969 3.969 103
17th Jan 2025 (Fri) 4.068 4.1045 3.903 3.969 2,164
16th Jan 2025 (Thu) 3.8705 3.987 3.7725 3.956 562
15th Jan 2025 (Wed) 3.607 3.834 3.489 3.815 5,486
14th Jan 2025 (Tue) 3.583 3.6275 3.462 3.474 259
FTSE 100 Latest
Value8,594.10
Change51.54