1. Share Prices

  2. Beowulf Mining PLC (BEM)

10.25p+0.00 (+0.00%)15 Sep 2025, 14:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beowulf Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 202510.25p10.70p9.50p10.25p64,943
Sep 12, 202510.25p11.00p9.52p10.25p4,764
Sep 11, 202510.25p9.56p9.56p10.25p15,400
Sep 10, 202510.25p10.10p9.50p10.25p3,836
Sep 9, 202510.25p11.00p9.50p10.25p11,661
Sep 8, 202510.25p10.70p9.52p10.25p773
Sep 5, 202510.25p9.50p9.50p10.25p22
Sep 4, 202510.25p11.00p9.55p10.25p1,988
Sep 3, 202510.50p10.11p9.55p10.25p36,022
Sep 2, 202510.50p10.01p10.00p10.50p5,071
Sep 1, 202510.50p10.89p10.01p10.50p31
Aug 29, 202510.50p10.30p10.01p10.50p87,593
Aug 28, 202510.50p10.12p10.00p10.50p11,833
Aug 27, 202510.50p10.01p10.00p10.50p6,075
Aug 26, 202510.50p10.00p10.00p10.50p356
Aug 22, 202510.50p10.12p10.12p10.50p19,842
Aug 20, 202510.50p10.12p10.01p10.50p25,794
Aug 19, 202510.50p11.00p9.95p10.50p6,508
Aug 18, 202510.50p10.99p10.01p10.50p1,070
Aug 15, 202510.50p10.01p10.01p10.50p100
Aug 13, 202510.50p10.13p10.01p10.50p500
Aug 12, 202510.50p11.00p10.00p10.50p3,038
Aug 11, 202510.50p10.14p10.14p10.50p3,147
Aug 8, 202510.50p10.15p10.05p10.50p48,131
Aug 7, 202510.50p10.19p10.00p10.50p157,908
Aug 6, 202510.50p10.21p9.60p10.50p58,080
Aug 5, 202510.50p10.21p9.80p10.50p31,985
Aug 4, 202510.50p11.00p10.00p10.50p45,315
Aug 1, 202510.50p10.01p10.01p10.50p3
Jul 31, 202510.50p10.22p10.21p10.50p150
Jul 30, 202510.50p10.21p10.21p10.50p20,000
Jul 29, 202510.50p11.00p10.00p10.50p5,603
Jul 28, 202510.50p10.22p10.22p10.50p2,734
Jul 25, 202510.50p10.22p10.22p10.50p25,300
Jul 24, 202510.50p10.22p10.21p10.50p14,031
Jul 23, 202510.50p10.22p10.21p10.50p2,389
Jul 22, 202510.50p10.22p10.22p10.50p605
Jul 21, 202510.30p10.30p10.00p10.50p6,715
Jul 18, 202510.50p11.00p10.30p10.50p929
Jul 17, 202510.50p10.36p10.30p10.50p15,065
Jul 16, 202510.50p11.00p10.36p10.50p10,108
Jul 15, 202510.50p11.00p10.00p10.50p8,627
Jul 14, 202510.50p10.40p10.40p10.50p12,500
Jul 11, 202510.50p10.36p10.36p10.50p531
Jul 9, 202510.50p10.99p10.99p10.50p1
Jul 8, 202510.50p10.38p10.36p10.50p22,970
Jul 7, 202510.50p10.99p10.36p10.50p988
Jul 4, 202510.50p10.60p10.36p10.50p590
Jul 3, 202510.50p10.60p10.31p10.50p7,692
Jul 2, 202510.50p10.31p10.31p10.50p1,000
12345
Showing 1 to 50 of 238

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.