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
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
17th Aug 2026 (Mon) 33.21 33.21 33.21 33.21 27
14th Aug 2026 (Fri) 33.18 33.18 33.18 33.18 124
13th Aug 2026 (Thu) 33.29 33.29 33.29 33.29 0
12th Aug 2026 (Wed) 33.29 33.29 33.29 33.29 3
11th Aug 2026 (Tue) 33.25 33.25 33.25 33.25 118
10th Aug 2026 (Mon) 33.03 33.03 33.03 33.03 115
7th Aug 2026 (Fri) 33.03 33.03 33.03 33.03 502
6th Aug 2026 (Thu) 33.35 33.35 33.35 33.35 44
5th Aug 2026 (Wed) 34.31 34.31 34.31 34.31 0
4th Aug 2026 (Tue) 33.29 33.29 33.29 33.29 20
3rd Aug 2026 (Mon) 32.08 32.08 32.08 32.08 0
31st Jul 2026 (Fri) 32.08 32.08 32.08 32.08 0
30th Jul 2026 (Thu) 32.00 32.00 32.00 32.00 0
29th Jul 2026 (Wed) 33.48 33.48 33.48 33.48 14
28th Jul 2026 (Tue) 33.84 33.84 33.84 33.84 1
27th Jul 2026 (Mon) 33.16 33.16 33.16 33.16 74
24th Jul 2026 (Fri) 33.27 33.27 33.27 33.27 1
23rd Jul 2026 (Thu) 33.27 33.27 33.27 33.27 1
22nd Jul 2026 (Wed) 33.27 33.27 33.27 33.27 101
21st Jul 2026 (Tue) 32.28 32.28 32.28 32.28 1,200
20th Jul 2026 (Mon) 32.28 32.28 32.28 32.28 18
17th Jul 2026 (Fri) 33.43 33.43 33.43 33.43 11
16th Jul 2026 (Thu) 33.35 33.35 33.35 33.35 9
15th Jul 2026 (Wed) 32.84 32.84 32.84 32.84 2
14th Jul 2026 (Tue) 32.60 32.60 32.60 32.60 0
13th Jul 2026 (Mon) 31.76 31.76 31.76 31.76 11
10th Jul 2026 (Fri) 32.42 32.42 32.42 32.42 1,669
9th Jul 2026 (Thu) 31.00 31.00 31.00 31.00 120
8th Jul 2026 (Wed) 31.83 31.83 31.83 31.83 4,961
7th Jul 2026 (Tue) 27.26 27.26 27.26 27.26 0
6th Jul 2026 (Mon) 28.00 28.00 28.00 28.00 0
FTSE 100 Latest
Value10,831.09
Change-0.43