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 10-06-2026 at 09:20:26
Change	0.50p 6.25%
Buy	10.00p
Sell	7.00p

Last Trade:	Buy 13,000.00 at 10.00p
Day's Volume:	182,424
Last Close:	8.00p
Open:	8.50p
ISIN:	GB00BQ1LGQ19

Day's Range	8.00p - 8.50p
52wk Range:	4.00p - 12.10p
Market Capitalisation:	£5.50m
VWAP:	8.933506p
Shares in Issue:	64.70m

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*	13,000	10.00p	Ordinary	10:20:24 - 10-Jun-26
Buy*	100	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	300	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	34	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	500	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	1,000	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	147	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	148	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	110	10.00p	SI Trade	09:56:18 - 10-Jun-26
Buy*	244	10.00p	SI Trade	09:56:18 - 10-Jun-26

See more Beowulf Mining PLC trades

Beowulf Mining PLC (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jun 2026 (Tue)	7.50	8.00	6.50	8.00	326,243
8th Jun 2026 (Mon)	8.20	10.50	7.50	7.50	1,133,856
5th Jun 2026 (Fri)	5.50	10.50	4.50	9.00	1,946,992
4th Jun 2026 (Thu)	5.50	5.50	5.50	5.50	341,673
3rd Jun 2026 (Wed)	5.50	5.50	5.50	5.50	7,670
2nd Jun 2026 (Tue)	5.50	5.50	5.50	5.50	28,600
1st Jun 2026 (Mon)	5.50	5.50	5.50	5.50	39,693
29th May 2026 (Fri)	5.50	5.50	5.50	5.50	762,770
28th May 2026 (Thu)	5.50	5.50	5.50	5.50	94,189
27th May 2026 (Wed)	5.50	5.50	5.50	5.50	49,995
26th May 2026 (Tue)	5.50	5.50	5.50	5.50	87,262
25th May 2026 (Mon)	5.50	5.50	5.50	5.50	0
22nd May 2026 (Fri)	5.50	5.50	5.50	5.50	245,295
21st May 2026 (Thu)	5.50	5.50	5.50	5.50	102,772
20th May 2026 (Wed)	5.50	5.50	5.50	5.50	166,272
19th May 2026 (Tue)	5.50	5.50	5.50	5.50	0
18th May 2026 (Mon)	5.50	5.50	5.50	5.50	485
15th May 2026 (Fri)	5.50	5.50	5.50	5.50	6,428
14th May 2026 (Thu)	5.50	5.50	5.50	5.50	2,268
13th May 2026 (Wed)	5.50	5.50	5.50	5.50	43,487
12th May 2026 (Tue)	5.50	5.50	5.50	5.50	39,132
11th May 2026 (Mon)	5.50	5.50	5.50	5.50	113,695

See more Beowulf Mining PLC price history

Date	Source	Headline
Beowulf Mining PLC (BEM) Regulatory News
5th Jun 2026 12:45 pm	RNS	Proposed strategic investment from Bacchus Capital
29th May 2026 7:00 am	RNS	Financial Results for Period Ended 31 March 2026
30th Apr 2026 7:00 am	RNS	Total Voting Rights
27th Apr 2026 7:00 am	RNS	NordicPipe to proceed independently of EIT
27th Apr 2026 7:00 am	RNS	Grafintec Activities Update
24th Apr 2026 12:10 pm	RNS	Update on Financial Position
23rd Apr 2026 7:00 am	RNS	Conversion of Loan Notes
20th Apr 2026 7:00 am	RNS-R	Swedish Government Support for Infrastructure
31st Mar 2026 7:00 am	RNS	Update on Financial Position & Total Voting Rights
25th Mar 2026 7:00 am	RNS	Conversion of Loan Notes

See more Beowulf Mining PLC regulatory news

FTSE 100 Latest

Value10,187.23

Change-40.10