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
16th Oct 2026 (Fri) 33.44 33.44 33.44 33.44 1
15th Oct 2026 (Thu) 33.44 33.44 33.44 33.44 2,116
14th Oct 2026 (Wed) 33.44 33.44 33.44 33.44 6,500
13th Oct 2026 (Tue) 33.44 33.44 33.44 33.44 0
12th Oct 2026 (Mon) 33.44 33.44 33.44 33.44 0
9th Oct 2026 (Fri) 33.42 33.42 33.42 33.42 0
8th Oct 2026 (Thu) 33.42 33.42 33.42 33.42 6
7th Oct 2026 (Wed) 33.42 33.42 33.42 33.42 0
6th Oct 2026 (Tue) 33.42 33.42 33.42 33.42 1
5th Oct 2026 (Mon) 33.42 33.42 33.42 33.42 50
2nd Oct 2026 (Fri) 33.41 33.41 33.41 33.41 0
1st Oct 2026 (Thu) 33.38 33.38 33.38 33.38 1
30th Sep 2026 (Wed) 33.38 33.38 33.38 33.38 300
29th Sep 2026 (Tue) 33.38 33.38 33.38 33.38 34
28th Sep 2026 (Mon) 33.37 33.37 33.37 33.37 24
25th Sep 2026 (Fri) 33.38 33.38 33.38 33.38 0
24th Sep 2026 (Thu) 33.35 33.35 33.35 33.35 0
23rd Sep 2026 (Wed) 33.36 33.36 33.36 33.36 6
22nd Sep 2026 (Tue) 33.41 33.41 33.41 33.41 4
21st Sep 2026 (Mon) 33.37 33.37 33.37 33.37 0
18th Sep 2026 (Fri) 33.37 33.37 33.37 33.37 0
17th Sep 2026 (Thu) 33.37 33.37 33.37 33.37 142
16th Sep 2026 (Wed) 33.32 33.32 33.32 33.32 0
15th Sep 2026 (Tue) 33.32 33.32 33.32 33.32 13
14th Sep 2026 (Mon) 33.27 33.27 33.27 33.27 149
11th Sep 2026 (Fri) 33.31 33.31 33.31 33.31 17
10th Sep 2026 (Thu) 33.23 33.23 33.23 33.23 0
9th Sep 2026 (Wed) 33.26 33.26 33.26 33.26 2
8th Sep 2026 (Tue) 33.25 33.25 33.25 33.25 0
7th Sep 2026 (Mon) 33.23 33.23 33.23 33.23 0
4th Sep 2026 (Fri) 33.23 33.23 33.23 33.23 0
3rd Sep 2026 (Thu) 33.22 33.22 33.22 33.22 0
2nd Sep 2026 (Wed) 33.22 33.22 33.22 33.22 0
1st Sep 2026 (Tue) 33.17 33.17 33.17 33.17 0
31st Aug 2026 (Mon) 33.17 33.17 33.17 33.17 0
28th Aug 2026 (Fri) 33.17 33.17 33.17 33.17 15
27th Aug 2026 (Thu) 33.17 33.17 33.17 33.17 5
26th Aug 2026 (Wed) 33.16 33.16 33.16 33.16 0
25th Aug 2026 (Tue) 33.16 33.16 33.16 33.16 0
24th Aug 2026 (Mon) 33.16 33.16 33.16 33.16 69
21st Aug 2026 (Fri) 33.14 33.14 33.14 33.14 276
20th Aug 2026 (Thu) 33.05074 33.05074 33.05074 33.05074 151
19th Aug 2026 (Wed) 33.02 33.02 33.02 33.02 804
18th Aug 2026 (Tue) 33.02 33.02 33.02 33.02 9
FTSE 100 Latest
Value10,881.90
Change41.55