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
10th Jul 2026 (Fri) 0.5945 0.595 0.578 0.578 6,167
9th Jul 2026 (Thu) 0.6035 0.608 0.577 0.586 865
8th Jul 2026 (Wed) 0.626 0.626 0.5965 0.605 930
7th Jul 2026 (Tue) 0.639 0.647 0.621 0.621 3,980
6th Jul 2026 (Mon) 0.626 0.644 0.613 0.631 6,020
3rd Jul 2026 (Fri) 0.6555 0.6555 0.6555 0.6555 448
2nd Jul 2026 (Thu) 0.653 0.6815 0.64 0.6555 318
1st Jul 2026 (Wed) 0.662 0.685 0.649 0.6805 5,034
30th Jun 2026 (Tue) 0.6275 0.701 0.614 0.6785 26,526
29th Jun 2026 (Mon) 0.583 0.596 0.57 0.5955 1,481
26th Jun 2026 (Fri) 0.597 0.609 0.588 0.596 298
25th Jun 2026 (Thu) 0.6115 0.642 0.598 0.6155 3,221
24th Jun 2026 (Wed) 0.599 0.626 0.59 0.626 9,933
23rd Jun 2026 (Tue) 0.6045 0.6235 0.596 0.606 604,366
22nd Jun 2026 (Mon) 0.6115 0.626 0.603 0.612 851
19th Jun 2026 (Fri) 0.6185 0.6185 0.6185 0.6185 698
18th Jun 2026 (Thu) 0.608 0.628 0.599 0.6185 104
17th Jun 2026 (Wed) 0.599 0.6125 0.586 0.6125 974
16th Jun 2026 (Tue) 0.608 0.6295 0.5945 0.6035 323
15th Jun 2026 (Mon) 0.6035 0.646 0.595 0.629 40,843
12th Jun 2026 (Fri) 0.605 0.6135 0.596 0.6045 68,751
11th Jun 2026 (Thu) 0.593 0.607 0.58 0.5905 3,549
10th Jun 2026 (Wed) 0.61 0.61 0.5715 0.58 3,476
9th Jun 2026 (Tue) 0.663 0.663 0.5965 0.5965 19,970
8th Jun 2026 (Mon) 0.621 0.6675 0.608 0.6585 1,967
5th Jun 2026 (Fri) 0.6575 0.6745 0.64 0.6405 4,369
4th Jun 2026 (Thu) 0.633 0.6795 0.619 0.6795 2,468
3rd Jun 2026 (Wed) 0.6545 0.6585 0.629 0.629 1,981
2nd Jun 2026 (Tue) 0.661 0.6695 0.6445 0.6525 3,178
1st Jun 2026 (Mon) 0.6775 0.6785 0.654 0.663 18,652
29th May 2026 (Fri) 0.709 0.7215 0.6765 0.6765 8,041
28th May 2026 (Thu) 0.667 0.6865 0.654 0.6865 2,748
27th May 2026 (Wed) 0.6615 0.6705 0.6445 0.6615 6,330
26th May 2026 (Tue) 0.6575 0.6795 0.645 0.6625 1,711
25th May 2026 (Mon) 0.672 0.672 0.672 0.672 0
22nd May 2026 (Fri) 0.6805 0.699 0.663 0.672 12,130
21st May 2026 (Thu) 0.672 0.6795 0.6475 0.656 1,203
20th May 2026 (Wed) 0.651 0.6625 0.638 0.6625 2,105
19th May 2026 (Tue) 0.6535 0.6545 0.621 0.6295 17,050
18th May 2026 (Mon) 0.6875 0.692 0.644 0.644 4,362
15th May 2026 (Fri) 0.692 0.718 0.6715 0.6885 7,443
14th May 2026 (Thu) 0.6745 0.6835 0.6495 0.6685 5,447
13th May 2026 (Wed) 0.6745 0.6755 0.6575 0.6665 1,072
12th May 2026 (Tue) 0.6895 0.6895 0.6565 0.6565 2,629
11th May 2026 (Mon) 0.7055 0.7215 0.6705 0.7085 40,062
FTSE 100 Latest
Value10,497.29
Change24.84