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!

Beazer Homes Or (0HMG) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Jul 2025 (Tue) 21.53331 21.53331 21.53331 21.53331 0
14th Jul 2025 (Mon) 21.53331 21.53331 21.53331 21.53331 0
11th Jul 2025 (Fri) 21.53331 21.53331 21.53331 21.53331 0
10th Jul 2025 (Thu) 21.53331 21.53331 21.53331 21.53331 0
9th Jul 2025 (Wed) 21.53331 21.53331 21.53331 21.53331 8
8th Jul 2025 (Tue) 21.53331 21.53331 21.53331 21.53331 0
7th Jul 2025 (Mon) 21.53331 21.53331 21.53331 21.53331 20
4th Jul 2025 (Fri) 21.53331 21.53331 21.53331 21.53331 0
3rd Jul 2025 (Thu) 21.53331 21.53331 21.53331 21.53331 0
2nd Jul 2025 (Wed) 21.53331 21.53331 21.53331 21.53331 0
1st Jul 2025 (Tue) 21.53331 21.53331 21.53331 21.53331 19
30th Jun 2025 (Mon) 21.53331 21.53331 21.53331 21.53331 1,491
27th Jun 2025 (Fri) 21.53331 21.53331 21.53331 21.53331 2
26th Jun 2025 (Thu) 21.53331 21.53331 21.53331 21.53331 506
25th Jun 2025 (Wed) 21.53331 21.53331 21.53331 21.53331 0
24th Jun 2025 (Tue) 21.53331 21.53331 21.53331 21.53331 10
23rd Jun 2025 (Mon) 21.53331 21.53331 21.53331 21.53331 10
20th Jun 2025 (Fri) 21.53331 21.53331 21.53331 21.53331 0
19th Jun 2025 (Thu) 21.53331 21.53331 21.53331 21.53331 0
18th Jun 2025 (Wed) 21.53331 21.53331 21.53331 21.53331 0
17th Jun 2025 (Tue) 20.53765 20.53765 20.53765 20.53765 11
16th Jun 2025 (Mon) 20.53765 20.53765 20.53765 20.53765 20
13th Jun 2025 (Fri) 20.53765 20.53765 20.53765 20.53765 111
12th Jun 2025 (Thu) 20.53765 20.53765 20.53765 20.53765 0
11th Jun 2025 (Wed) 20.53765 20.53765 20.53765 20.53765 20
10th Jun 2025 (Tue) 20.53765 20.53765 20.53765 20.53765 22
9th Jun 2025 (Mon) 20.53765 20.53765 20.53765 20.53765 0
6th Jun 2025 (Fri) 20.53765 20.53765 20.53765 20.53765 0
5th Jun 2025 (Thu) 20.53765 20.53765 20.53765 20.53765 204
4th Jun 2025 (Wed) 20.53765 20.53765 20.53765 20.53765 301
3rd Jun 2025 (Tue) 20.53765 20.53765 20.53765 20.53765 11
2nd Jun 2025 (Mon) 20.53765 20.53765 20.53765 20.53765 0
30th May 2025 (Fri) 20.53765 20.53765 20.53765 20.53765 35
29th May 2025 (Thu) 18.05542 18.05542 18.05542 18.05542 0
28th May 2025 (Wed) 18.05542 18.05542 18.05542 18.05542 360
27th May 2025 (Tue) 18.05542 18.05542 18.05542 18.05542 0
26th May 2025 (Mon) 18.05542 18.05542 18.05542 18.05542 0
23rd May 2025 (Fri) 18.05542 18.05542 18.05542 18.05542 0
22nd May 2025 (Thu) 18.05542 18.05542 18.05542 18.05542 6
21st May 2025 (Wed) 18.05542 18.05542 18.05542 18.05542 1,550
20th May 2025 (Tue) 18.05542 18.05542 18.05542 18.05542 0
19th May 2025 (Mon) 18.05542 18.05542 18.05542 18.05542 0
16th May 2025 (Fri) 18.05542 18.05542 18.05542 18.05542 6
FTSE 100 Latest
Value8,970.49
Change32.17