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
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
8th May 2026 (Fri) 0.7665 0.7745 0.7215 0.7305 9,475
7th May 2026 (Thu) 0.79 0.798 0.7515 0.7605 92,250
6th May 2026 (Wed) 0.7835 0.8385 0.775 0.8125 96,708
5th May 2026 (Tue) 0.8125 0.8205 0.7865 0.8035 49,443
4th May 2026 (Mon) 0.8415 0.8415 0.8415 0.8415 0
1st May 2026 (Fri) 0.8905 0.976 0.8405 0.8415 48,159
30th Apr 2026 (Thu) 0.706 0.8285 0.693 0.797 40,459
29th Apr 2026 (Wed) 0.7515 0.7525 0.7185 0.7185 19,199
28th Apr 2026 (Tue) 0.774 0.799 0.7525 0.7685 3,117
27th Apr 2026 (Mon) 0.7535 0.8095 0.7315 0.7845 118,192
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
FTSE 100 Latest
Value10,443.47
Change11.13