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
6th Feb 2026 (Fri) 25.2159 25.2159 25.2159 25.2159 538
5th Feb 2026 (Thu) 24.04 24.04 24.04 24.04 0
4th Feb 2026 (Wed) 24.04 24.04 24.04 24.04 5
3rd Feb 2026 (Tue) 22.61 22.61 22.61 22.61 0
2nd Feb 2026 (Mon) 22.27 22.27 22.27 22.27 97
30th Jan 2026 (Fri) 24.07 24.07 24.07 24.07 3,055
29th Jan 2026 (Thu) 24.07 24.07 24.07 24.07 333
28th Jan 2026 (Wed) 23.37 23.37 23.37 23.37 1
27th Jan 2026 (Tue) 23.19487 23.19487 23.19487 23.19487 131
26th Jan 2026 (Mon) 23.28 23.28 23.28 23.28 0
23rd Jan 2026 (Fri) 22.34093 22.34093 22.34093 22.34093 0
22nd Jan 2026 (Thu) 22.34093 22.34093 22.34093 22.34093 0
21st Jan 2026 (Wed) 22.34093 22.34093 22.34093 22.34093 0
20th Jan 2026 (Tue) 22.34093 22.34093 22.34093 22.34093 0
19th Jan 2026 (Mon) 22.34093 22.34093 22.34093 22.34093 0
16th Jan 2026 (Fri) 22.34093 22.34093 22.34093 22.34093 0
15th Jan 2026 (Thu) 22.34093 22.34093 22.34093 22.34093 0
14th Jan 2026 (Wed) 22.34093 22.34093 22.34093 22.34093 92
13th Jan 2026 (Tue) 22.34093 22.34093 22.34093 22.34093 2
12th Jan 2026 (Mon) 22.34093 22.34093 22.34093 22.34093 0
9th Jan 2026 (Fri) 22.34093 22.34093 22.34093 22.34093 18
8th Jan 2026 (Thu) 22.34093 22.34093 22.34093 22.34093 141
7th Jan 2026 (Wed) 22.34093 22.34093 22.34093 22.34093 0
6th Jan 2026 (Tue) 22.34093 22.34093 22.34093 22.34093 0
5th Jan 2026 (Mon) 22.34093 22.34093 22.34093 22.34093 10
2nd Jan 2026 (Fri) 22.34093 22.34093 22.34093 22.34093 0
1st Jan 2026 (Thu) 22.34093 22.34093 22.34093 22.34093 0
31st Dec 2025 (Wed) 22.34093 22.34093 22.34093 22.34093 30
30th Dec 2025 (Tue) 22.34093 22.34093 22.34093 22.34093 0
29th Dec 2025 (Mon) 22.34093 22.34093 22.34093 22.34093 0
26th Dec 2025 (Fri) 22.34093 22.34093 22.34093 22.34093 0
25th Dec 2025 (Thu) 22.34093 22.34093 22.34093 22.34093 0
24th Dec 2025 (Wed) 22.34093 22.34093 22.34093 22.34093 0
23rd Dec 2025 (Tue) 22.34093 22.34093 22.34093 22.34093 420
22nd Dec 2025 (Mon) 22.34093 22.34093 22.34093 22.34093 0
19th Dec 2025 (Fri) 22.34093 22.34093 22.34093 22.34093 0
18th Dec 2025 (Thu) 22.34093 22.34093 22.34093 22.34093 0
17th Dec 2025 (Wed) 22.34093 22.34093 22.34093 22.34093 0
16th Dec 2025 (Tue) 22.34093 22.34093 22.34093 22.34093 0
15th Dec 2025 (Mon) 22.34093 22.34093 22.34093 22.34093 5
12th Dec 2025 (Fri) 22.34093 22.34093 22.34093 22.34093 0
11th Dec 2025 (Thu) 22.34093 22.34093 22.34093 22.34093 0
10th Dec 2025 (Wed) 22.34093 22.34093 22.34093 22.34093 771
9th Dec 2025 (Tue) 22.34093 22.34093 22.34093 22.34093 46
8th Dec 2025 (Mon) 22.34093 22.34093 22.34093 22.34093 31
FTSE 100 Latest
Value10,369.75
Change60.53