10.50p+0.00 (+0.00%)04 Nov 2025, 15:17
Beowulf Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 62 |
| Nov 3, 2025 | 10.50p | 10.90p | 10.39p | 10.50p | 240 |
| Oct 30, 2025 | 10.00p | 10.39p | 10.00p | 10.50p | 20,700 |
| Oct 29, 2025 | 10.50p | 10.13p | 10.00p | 10.50p | 10,528 |
| Oct 28, 2025 | 10.50p | 10.13p | 10.13p | 10.50p | 4,210 |
| Oct 27, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 257 |
| Oct 24, 2025 | 10.50p | 11.00p | 10.40p | 10.50p | 15,415 |
| Oct 23, 2025 | 10.50p | 10.40p | 10.04p | 10.50p | 14,243 |
| Oct 22, 2025 | 10.50p | 11.00p | 10.13p | 10.50p | 458 |
| Oct 21, 2025 | 10.50p | 11.00p | 10.03p | 10.50p | 27,007 |
| Oct 20, 2025 | 10.50p | 10.13p | 10.10p | 10.50p | 4,603 |
| Oct 17, 2025 | 10.50p | 11.00p | 10.11p | 10.50p | 17,852 |
| Oct 16, 2025 | 10.50p | 10.58p | 10.00p | 10.50p | 1,607 |
| Oct 15, 2025 | 10.50p | 10.58p | 10.01p | 10.50p | 10,112 |
| Oct 14, 2025 | 10.50p | 10.58p | 10.45p | 10.50p | 12,961 |
| Oct 13, 2025 | 10.50p | 11.00p | 10.01p | 10.50p | 940 |
| Oct 10, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 26,426 |
| Oct 9, 2025 | 10.50p | 11.00p | 10.00p | 11.00p | 4,866 |
| Oct 8, 2025 | 10.50p | 11.00p | 10.05p | 10.50p | 9,678 |
| Oct 7, 2025 | 10.50p | 10.85p | 10.65p | 10.50p | 4,446 |
| Oct 6, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 15,984 |
| Oct 3, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 2,300 |
| Oct 2, 2025 | 10.50p | 10.05p | 10.05p | 10.50p | 5,504 |
| Oct 1, 2025 | 10.50p | 11.00p | 10.01p | 10.50p | 27,822 |
| Sep 30, 2025 | 10.50p | 11.20p | 10.00p | 10.50p | 108,927 |
| Sep 29, 2025 | 10.50p | 10.95p | 10.01p | 10.50p | 24,140 |
| Sep 26, 2025 | 10.50p | 11.00p | 10.01p | 10.50p | 9,484 |
| Sep 25, 2025 | 10.50p | 10.70p | 10.70p | 10.50p | 4,635 |
| Sep 24, 2025 | 10.50p | 11.20p | 10.00p | 10.50p | 89,690 |
| Sep 23, 2025 | 10.25p | 11.00p | 10.33p | 10.50p | 57,118 |
| Sep 22, 2025 | 10.25p | 10.33p | 9.67p | 10.25p | 63,672 |
| Sep 19, 2025 | 10.25p | 10.98p | 9.80p | 10.25p | 44,117 |
| Sep 18, 2025 | 9.50p | 10.50p | 9.00p | 10.25p | 134,871 |
| Sep 17, 2025 | 9.50p | 10.20p | 9.13p | 9.50p | 123,613 |
| Sep 16, 2025 | 10.25p | 11.00p | 9.10p | 9.50p | 168,627 |
| Sep 15, 2025 | 10.25p | 10.70p | 9.50p | 10.25p | 64,943 |
| Sep 12, 2025 | 10.25p | 11.00p | 9.52p | 10.25p | 4,764 |
| Sep 11, 2025 | 10.25p | 9.56p | 9.56p | 10.25p | 15,400 |
| Sep 10, 2025 | 10.25p | 10.10p | 9.50p | 10.25p | 3,836 |
| Sep 9, 2025 | 10.25p | 11.00p | 9.50p | 10.25p | 11,661 |
| Sep 8, 2025 | 10.25p | 10.70p | 9.52p | 10.25p | 773 |
| Sep 5, 2025 | 10.25p | 9.50p | 9.50p | 10.25p | 22 |
| Sep 4, 2025 | 10.25p | 11.00p | 9.55p | 10.25p | 1,988 |
| Sep 3, 2025 | 10.50p | 10.11p | 9.55p | 10.25p | 36,022 |
| Sep 2, 2025 | 10.50p | 10.01p | 10.00p | 10.50p | 5,071 |
| Sep 1, 2025 | 10.50p | 10.89p | 10.01p | 10.50p | 31 |
| Aug 29, 2025 | 10.50p | 10.30p | 10.01p | 10.50p | 87,593 |
| Aug 28, 2025 | 10.50p | 10.12p | 10.00p | 10.50p | 11,833 |
| Aug 27, 2025 | 10.50p | 10.01p | 10.00p | 10.50p | 6,075 |
| Aug 26, 2025 | 10.50p | 10.00p | 10.00p | 10.50p | 356 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.