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	5.25p on 07-10-2026 at 18:15:09
Change	0.00p 0%
Buy	6.00p
Sell	4.50p

Last Trade:	Buy 6,166.00 at 6.00p
Day's Volume:	7,228
Last Close:	5.25p
Open:	5.25p
ISIN:	GB00BQ1LGQ19

Day's Range	5.25p - 5.25p
52wk Range:	4.00p - 12.00p
Market Capitalisation:	£3.45m
VWAP:	5.817809p
Shares in Issue:	65.66m

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*	6,166	6.00p	Ordinary	15:44:25 - 07-Oct-26
Sell*	1,062	4.76p	Ordinary	14:09:14 - 07-Oct-26
Sell*	6,000	4.7555p	Ordinary	14:00:04 - 06-Oct-26
Sell*	120	4.7555p	Ordinary	09:01:18 - 06-Oct-26
Buy*	2,571	6.00p	Ordinary	16:03:36 - 05-Oct-26
Sell*	1,423	4.76p	Ordinary	15:48:36 - 05-Oct-26
Sell*	5,950	4.50p	Ordinary	14:52:35 - 05-Oct-26
Sell*	4,482	4.7555p	Ordinary	09:20:58 - 05-Oct-26
Buy*	58	5.985p	Ordinary	08:40:21 - 05-Oct-26
Buy*	1,500	5.50p	Ordinary	16:07:51 - 02-Oct-26

See more Beowulf Mining PLC trades

Beowulf Mining PLC (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2026 (Wed)	5.25	5.25	5.25	5.25	7,228
6th Oct 2026 (Tue)	5.25	5.25	5.25	5.25	6,120
5th Oct 2026 (Mon)	5.25	5.25	5.25	5.25	14,484
2nd Oct 2026 (Fri)	5.25	5.25	5.25	5.25	67,158
1st Oct 2026 (Thu)	5.25	5.25	5.25	5.25	321,515
30th Sep 2026 (Wed)	5.25	5.25	5.25	5.25	276,241
29th Sep 2026 (Tue)	5.25	5.25	5.25	5.25	32,043
28th Sep 2026 (Mon)	5.50	6.25	6.10	6.25	216,013
25th Sep 2026 (Fri)	5.50	5.50	5.50	5.50	11,847
24th Sep 2026 (Thu)	6.50	6.50	5.25	5.50	164,179
23rd Sep 2026 (Wed)	6.50	6.50	6.50	6.50	105,699
22nd Sep 2026 (Tue)	7.25	7.00	7.00	7.00	153,213
21st Sep 2026 (Mon)	7.25	7.25	7.25	7.25	28,245
18th Sep 2026 (Fri)	7.50	7.50	7.25	7.25	126,330
17th Sep 2026 (Thu)	7.50	7.50	7.50	7.50	67,883
16th Sep 2026 (Wed)	7.00	7.50	7.00	7.50	135,028
15th Sep 2026 (Tue)	7.00	7.00	7.00	7.00	16,542
14th Sep 2026 (Mon)	7.50	7.50	7.00	7.00	38,421
11th Sep 2026 (Fri)	5.00	7.50	5.00	7.50	579,042
10th Sep 2026 (Thu)	11.00	11.00	11.00	11.00	18,493
9th Sep 2026 (Wed)	11.00	11.00	11.00	11.00	2,291
8th Sep 2026 (Tue)	11.00	11.00	11.00	11.00	14,687

See more Beowulf Mining PLC price history

Date	Source	Headline
Beowulf Mining PLC (BEM) Regulatory News
30th Sep 2026 9:35 am	RNS	Total Voting Rights
29th Sep 2026 7:00 am	RNS	Update on Financing
21st Sep 2026 7:00 am	RNS	Conversion of Loan Notes
10th Sep 2026 5:19 pm	RNS	Update on £4.3m Financing and FDI Approval Process
28th Aug 2026 7:00 am	RNS	Unaudited Results for Period Ended 30 June 2026
14th Aug 2026 7:00 am	RNS	Infill drilling programme completed at Kallak
12th Aug 2026 7:00 am	RNS	Update on £4.3 million Financing
27th Jul 2026 7:00 am	RNS-R	CEO Interview
24th Jul 2026 7:00 am	RNS-R	Updated Corporate Presentation
23rd Jul 2026 1:09 pm	RNS	Result of AGM and General Meeting

See more Beowulf Mining PLC regulatory news

FTSE 100 Latest

Value10,458.50

Change-83.19