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 (BEM) Share Price

Intraday
Historical

Price	10.00p on 23-01-2026 at 19:40:05
Change	0.00p 0%
Buy	11.00p
Sell	9.00p

Last Trade:	Buy 273.00 at 10.98p
Day's Volume:	53,176
Last Close:	10.00p
Open:	10.00p
ISIN:	GB00BQ1LGQ19

Day's Range	10.00p - 10.00p
52wk Range:	8.50p - 22.00p
Market Capitalisation:	£6.01m
VWAP:	10.88585p
Shares in Issue:	60.05m

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Beowulf (BEM) Latest Trades
Buy*	273	10.98p	Ordinary	15:56:00 - 23-Jan-26
Sell*	80	9.11p	Ordinary	15:51:23 - 23-Jan-26
Sell*	3	9.02p	Ordinary	15:32:49 - 23-Jan-26
Buy*	2,500	10.89p	Ordinary	13:07:23 - 23-Jan-26
Buy*	31	11.00p	SI Trade	12:50:06 - 23-Jan-26
Sell*	53	9.00p	SI Trade	12:50:06 - 23-Jan-26
Buy*	9	11.00p	SI Trade	12:50:06 - 23-Jan-26
Buy*	213	11.00p	SI Trade	12:50:06 - 23-Jan-26
Sell*	14	9.11p	Ordinary	10:27:52 - 23-Jan-26
Buy*	50,000	10.89p	Ordinary	08:55:18 - 23-Jan-26

See more Beowulf trades

Beowulf (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	9.75	10.00	9.75	10.00	205,592
15th Jan 2026 (Thu)	9.75	9.75	9.75	9.75	25,631
14th Jan 2026 (Wed)	9.75	9.75	9.75	9.75	3,018
13th Jan 2026 (Tue)	10.25	10.25	10.25	10.25	24,751
12th Jan 2026 (Mon)	10.50	10.50	10.25	10.25	53,390
9th Jan 2026 (Fri)	10.25	10.50	10.25	10.50	56,251
8th Jan 2026 (Thu)	11.50	11.50	10.25	10.25	2,882
7th Jan 2026 (Wed)	12.00	12.00	11.50	11.50	79,074
6th Jan 2026 (Tue)	12.00	12.00	12.00	12.00	88,762
5th Jan 2026 (Mon)	12.00	12.00	12.00	12.00	0
2nd Jan 2026 (Fri)	11.00	12.00	11.00	12.00	106,005
1st Jan 2026 (Thu)	11.00	11.00	11.00	11.00	0
31st Dec 2025 (Wed)	11.00	11.00	11.00	11.00	15,000
30th Dec 2025 (Tue)	11.00	11.00	11.00	11.00	62,831
29th Dec 2025 (Mon)	11.00	11.00	11.00	11.00	25,104
26th Dec 2025 (Fri)	11.00	11.00	11.00	11.00	0
25th Dec 2025 (Thu)	11.00	11.00	11.00	11.00	0
24th Dec 2025 (Wed)	11.00	11.00	11.00	11.00	3,158

See more Beowulf price history

Date	Source	Headline
Beowulf (BEM) Regulatory News
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
15th Sep 2025 7:00 am	RNS	Tax Credit Application to support GAMP development
10th Sep 2025 8:55 am	RNS-R	Updated Corporate Presentation

See more Beowulf regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61