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	10.50p on 26-08-2026 at 16:35:08
Change	0.00p 0%
Buy	12.00p
Sell	9.00p

Last Trade:	Buy 1,200.00 at 10.818p
Day's Volume:	3,156
Last Close:	10.50p
Open:	10.50p
ISIN:	GB00BQ1LGQ19

Day's Range	10.50p - 10.50p
52wk Range:	4.00p - 12.00p
Market Capitalisation:	£6.79m
VWAP:	10.81656p
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*	1,200	10.818p	Ordinary	14:05:51 - 26-Aug-26
Sell*	90	10.1255p	Ordinary	11:36:24 - 26-Aug-26
Buy*	60	10.818p	Ordinary	11:14:29 - 26-Aug-26
Buy*	1,806	10.85p	Ordinary	08:16:36 - 26-Aug-26
Buy*	1,318	10.85p	Ordinary	15:02:39 - 25-Aug-26
Buy*	709	10.85p	Ordinary	13:32:17 - 25-Aug-26
Sell*	300	10.1255p	Ordinary	13:10:41 - 25-Aug-26
Sell*	2,588	10.1255p	Ordinary	15:31:32 - 24-Aug-26
Buy*	4,500	12.00p	Ordinary	15:26:04 - 24-Aug-26
Buy*	5,373	10.85p	Ordinary	13:46:26 - 24-Aug-26

See more Beowulf Mining PLC trades

Beowulf Mining PLC (BEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Aug 2026 (Tue)	10.50	10.50	10.50	10.50	2,327
24th Aug 2026 (Mon)	10.50	10.50	10.50	10.50	14,102
21st Aug 2026 (Fri)	10.50	10.50	10.50	10.50	49,927
20th Aug 2026 (Thu)	10.50	10.50	10.50	10.50	491
19th Aug 2026 (Wed)	10.50	10.50	10.50	10.50	459
18th Aug 2026 (Tue)	10.50	10.50	10.50	10.50	7,016
17th Aug 2026 (Mon)	10.50	10.50	10.50	10.50	79,274
14th Aug 2026 (Fri)	10.00	10.50	10.00	10.00	124,117
13th Aug 2026 (Thu)	10.50	10.50	10.00	10.50	103,816
12th Aug 2026 (Wed)	10.00	11.50	10.00	10.00	426,898
11th Aug 2026 (Tue)	10.00	10.50	10.00	10.50	45,778
10th Aug 2026 (Mon)	10.00	10.00	10.00	10.00	33,043
7th Aug 2026 (Fri)	9.00	10.00	9.00	10.00	630,970
6th Aug 2026 (Thu)	8.25	9.00	8.25	9.00	162,101
5th Aug 2026 (Wed)	7.25	8.50	7.25	8.25	205,782
4th Aug 2026 (Tue)	7.00	7.25	7.00	7.25	1,967
3rd Aug 2026 (Mon)	7.00	7.00	7.00	7.00	124,225
31st Jul 2026 (Fri)	6.75	7.00	6.75	7.00	30,077
30th Jul 2026 (Thu)	6.75	6.75	6.75	6.75	7,635
29th Jul 2026 (Wed)	6.75	6.75	6.75	6.75	284
28th Jul 2026 (Tue)	6.75	6.75	6.75	6.75	12,163
27th Jul 2026 (Mon)	6.75	6.75	6.75	6.75	66,621

See more Beowulf Mining PLC price history

Date	Source	Headline
Beowulf Mining PLC (BEM) Regulatory News
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
15th Jul 2026 7:00 am	RNS	Infill drilling initiated at Kallak
7th Jul 2026 6:27 pm	RNS	Subscription to raise £4.3 million
30th Jun 2026 7:00 am	RNS	Grafintec Secures Extension of Site Reservation
29th Jun 2026 7:00 am	RNS	Financial Results for the year ended 31 Dec 2025
12th Jun 2026 6:03 pm	RNS	Binding strategic investment with Bacchus Capital

See more Beowulf Mining PLC regulatory news

FTSE 100 Latest

Value10,878.12

Change-8.04