Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Beowulf Mining PLC (BEM) Share Price

Intraday
Historical

Price	8.50p on 19-02-2026 at 19:25:08
Change	0.00p 0%
Buy	9.00p
Sell	8.00p

Last Trade:	Buy 300.00 at 8.98p
Day's Volume:	13,074
Last Close:	8.50p
Open:	8.50p
ISIN:	GB00BQ1LGQ19

Day's Range	8.50p - 8.50p
52wk Range:	8.00p - 22.00p
Market Capitalisation:	£5.20m
VWAP:	8.296313p
Shares in Issue:	61.19m

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Beowulf Mining PLC (BEM) Latest Trades
Buy*	300	8.98p	Ordinary	16:05:44 - 19-Feb-26
Buy*	11	9.00p	SI Trade	14:41:06 - 19-Feb-26
Buy*	73	9.00p	SI Trade	14:41:06 - 19-Feb-26
Buy*	177	9.00p	SI Trade	14:41:06 - 19-Feb-26
Buy*	11	9.00p	SI Trade	14:41:06 - 19-Feb-26
Buy*	173	9.00p	SI Trade	14:41:06 - 19-Feb-26
Buy*	936	9.00p	Ordinary	14:26:21 - 19-Feb-26
Buy*	21	9.00p	SI Trade	14:22:40 - 19-Feb-26
Sell*	4	8.00p	SI Trade	14:22:40 - 19-Feb-26
Buy*	11	9.00p	SI Trade	14:22:40 - 19-Feb-26

See more Beowulf Mining PLC trades

Beowulf Mining PLC (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	8.50	8.50	8.50	8.50	13,074
18th Feb 2026 (Wed)	8.50	8.50	8.50	8.50	24,489
17th Feb 2026 (Tue)	8.50	8.50	8.50	8.50	16
16th Feb 2026 (Mon)	8.50	8.50	8.50	8.50	20,684
13th Feb 2026 (Fri)	8.50	8.50	8.50	8.50	22,171
12th Feb 2026 (Thu)	8.00	8.75	8.00	8.50	161,300
11th Feb 2026 (Wed)	8.00	8.00	8.00	8.00	35,441
10th Feb 2026 (Tue)	8.50	8.50	8.00	8.00	123,070
9th Feb 2026 (Mon)	9.50	9.50	8.50	8.50	73,059
6th Feb 2026 (Fri)	9.50	9.50	9.50	9.50	30,178
5th Feb 2026 (Thu)	9.50	9.50	9.50	9.50	552
4th Feb 2026 (Wed)	9.50	9.50	9.50	9.50	656
3rd Feb 2026 (Tue)	9.50	9.50	9.50	9.50	6,000
2nd Feb 2026 (Mon)	9.50	9.50	9.50	9.50	15,433
30th Jan 2026 (Fri)	9.50	9.50	9.50	9.50	45,329
29th Jan 2026 (Thu)	9.50	9.50	9.50	9.50	34,338
28th Jan 2026 (Wed)	9.50	9.50	9.50	9.50	1,000
27th Jan 2026 (Tue)	10.00	10.00	9.50	9.50	3,776
26th Jan 2026 (Mon)	10.00	10.00	10.00	10.00	30,677
23rd Jan 2026 (Fri)	10.00	10.00	10.00	10.00	53,176
22nd Jan 2026 (Thu)	10.00	10.00	10.00	10.00	55,501
21st Jan 2026 (Wed)	10.00	10.00	10.00	10.00	8,086
20th Jan 2026 (Tue)	10.00	10.00	10.00	10.00	31,613
19th Jan 2026 (Mon)	10.00	10.00	10.00	10.00	13,455

See more Beowulf Mining PLC price history

Date	Source	Headline
Beowulf Mining PLC (BEM) Regulatory News
6th Feb 2026 7:00 am	RNS	Conversion of Loan Notes
30th Jan 2026 7:00 am	RNS	Total Voting Rights & 2026 Financial Calendar
22nd Jan 2026 7:00 am	RNS	Conversion of Loan Notes
21st Jan 2026 7:00 am	RNS	Corporate update
14th Jan 2026 7:00 am	RNS	Conversion of Loan Notes
22nd Dec 2025 7:00 am	RNS	Convertible Loan and Corporate Adviser Appointment
28th Nov 2025 7:00 am	RNS	Unaudited Financial Results
26th Nov 2025 7:00 am	RNS	Update on financial position and funding strategy
1st Oct 2025 7:00 am	RNS	Grafintec Update
22nd Sep 2025 7:00 am	RNS	Kallak Iron Ore Project Update

See more Beowulf Mining PLC regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14