Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beowulf (BEM) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 10.00 10.50 10.00 10.50 20,700
29th Oct 2025 (Wed) 10.50 10.50 10.50 10.50 10,528
28th Oct 2025 (Tue) 10.50 10.50 10.50 10.50 4,210
27th Oct 2025 (Mon) 10.50 10.50 10.50 10.50 256
24th Oct 2025 (Fri) 10.50 10.50 10.50 10.50 15,415
23rd Oct 2025 (Thu) 10.50 10.50 10.50 10.50 14,243
22nd Oct 2025 (Wed) 10.50 10.50 10.50 10.50 458
21st Oct 2025 (Tue) 10.50 10.50 10.50 10.50 27,007
20th Oct 2025 (Mon) 10.50 10.50 10.10 10.50 4,603
17th Oct 2025 (Fri) 10.50 10.50 10.50 10.50 17,852
16th Oct 2025 (Thu) 10.50 10.50 10.50 10.50 1,607
15th Oct 2025 (Wed) 10.50 10.50 10.50 10.50 10,112
14th Oct 2025 (Tue) 10.50 10.50 10.50 10.50 12,961
13th Oct 2025 (Mon) 10.50 10.50 10.50 10.50 940
10th Oct 2025 (Fri) 10.50 10.50 10.50 10.50 26,425
9th Oct 2025 (Thu) 10.50 11.00 11.00 11.00 4,866
8th Oct 2025 (Wed) 10.50 11.00 10.50 10.50 9,678
7th Oct 2025 (Tue) 10.50 10.50 10.50 10.50 4,446
6th Oct 2025 (Mon) 10.50 10.50 10.50 10.50 15,983
3rd Oct 2025 (Fri) 10.50 10.50 10.50 10.50 2,300
2nd Oct 2025 (Thu) 10.50 10.50 10.50 10.50 5,504
1st Oct 2025 (Wed) 10.50 10.50 10.50 10.50 27,821
30th Sep 2025 (Tue) 10.50 11.20 10.50 10.50 108,924
29th Sep 2025 (Mon) 10.50 10.50 10.50 10.50 24,140
26th Sep 2025 (Fri) 10.50 11.00 10.50 10.50 9,484
25th Sep 2025 (Thu) 10.50 10.50 10.50 10.50 4,635
24th Sep 2025 (Wed) 10.50 11.20 10.50 10.50 89,689
23rd Sep 2025 (Tue) 10.25 10.50 10.25 10.50 57,118
22nd Sep 2025 (Mon) 10.25 10.25 10.25 10.25 63,672
19th Sep 2025 (Fri) 10.25 10.25 10.25 10.25 44,117
18th Sep 2025 (Thu) 9.50 10.25 9.50 10.25 134,871
17th Sep 2025 (Wed) 9.50 10.20 9.50 9.50 123,612
16th Sep 2025 (Tue) 10.25 10.25 9.50 9.50 168,627
15th Sep 2025 (Mon) 10.25 10.25 10.25 10.25 64,943
12th Sep 2025 (Fri) 10.25 10.25 10.00 10.25 4,764
11th Sep 2025 (Thu) 10.25 10.25 10.25 10.25 15,400
10th Sep 2025 (Wed) 10.25 10.25 10.25 10.25 3,836
9th Sep 2025 (Tue) 10.25 10.25 10.25 10.25 11,658
8th Sep 2025 (Mon) 10.25 10.25 10.25 10.25 773
5th Sep 2025 (Fri) 10.25 10.25 10.25 10.25 22
4th Sep 2025 (Thu) 10.25 10.25 10.25 10.25 1,988
3rd Sep 2025 (Wed) 10.50 10.50 10.25 10.25 36,022
2nd Sep 2025 (Tue) 10.50 10.50 10.50 10.50 5,071
1st Sep 2025 (Mon) 10.50 10.50 10.50 10.50 31
FTSE 100 Latest
Value9,760.06
Change3.92