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
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
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
FTSE 100 Latest
Value10,910.55
Change63.85