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
24th Apr 2026 (Fri) 0.834 0.875 0.7945 0.82 93,724
23rd Apr 2026 (Thu) 0.957 0.983 0.863 0.879 72,352
22nd Apr 2026 (Wed) 0.91 1.065 0.893 0.981 155,833
21st Apr 2026 (Tue) 1.147 1.283 0.944 0.953 600,777
20th Apr 2026 (Mon) 0.7145 0.7385 0.6665 0.7385 95,878
17th Apr 2026 (Fri) 0.6745 0.8365 0.662 0.7625 151,045
16th Apr 2026 (Thu) 0.658 0.6835 0.645 0.6795 18,347
15th Apr 2026 (Wed) 0.615 0.6365 0.602 0.6355 40,602
14th Apr 2026 (Tue) 0.556 0.6105 0.543 0.6015 17,441
13th Apr 2026 (Mon) 0.5045 0.5555 0.496 0.5465 2,854
10th Apr 2026 (Fri) 0.5135 0.5205 0.5025 0.5025 1,419
9th Apr 2026 (Thu) 0.5145 0.5145 0.4965 0.5045 11,386
8th Apr 2026 (Wed) 0.5175 0.5395 0.505 0.513 25,149
7th Apr 2026 (Tue) 0.5195 0.524 0.4925 0.50125 6,652
6th Apr 2026 (Mon) 0.519 0.519 0.519 0.519 0
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
FTSE 100 Latest
Value10,324.74
Change-54.34