Beowulf Mining PLC BEM
LSE · United Kingdom · Non-Energy Minerals
GBp 4.69-0.56 (-10.65%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4.69 | -10.66% | GBp 4.69 | GBp 4.69 | GBp 4.69 | 115.49K |
| 2026-10-01 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.95 | GBp 4.67 | 321.52K |
| 2026-09-30 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 6.00 | GBp 4.67 | 276.24K |
| 2026-09-29 | GBp 5.25 | -16.00% | GBp 5.25 | GBp 6.00 | GBp 4.50 | 32.04K |
| 2026-09-28 | GBp 6.25 | +13.64% | GBp 5.50 | GBp 7.00 | GBp 5.25 | 216.02K |
| 2026-09-25 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 11.85K |
| 2026-09-24 | GBp 5.50 | -15.38% | GBp 6.50 | GBp 7.00 | GBp 5.50 | 164.19K |
| 2026-09-23 | GBp 6.50 | -7.14% | GBp 6.50 | GBp 7.00 | GBp 6.00 | 105.70K |
| 2026-09-22 | GBp 7.00 | -3.45% | GBp 7.25 | GBp 7.00 | GBp 6.00 | 153.22K |
| 2026-09-21 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 8.00 | GBp 6.50 | 28.25K |
| 2026-09-18 | GBp 7.25 | -3.33% | GBp 7.50 | GBp 8.00 | GBp 6.50 | 126.35K |
| 2026-09-17 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 7.70 | GBp 7.00 | 67.88K |
| 2026-09-16 | GBp 7.50 | +7.14% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 135.03K |
| 2026-09-15 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.75 | GBp 6.20 | 16.54K |
| 2026-09-14 | GBp 7.00 | -6.67% | GBp 7.50 | GBp 9.00 | GBp 6.00 | 38.42K |
| 2026-09-11 | GBp 7.50 | -31.82% | GBp 5.00 | GBp 9.00 | GBp 5.78 | 579.04K |
| 2026-09-10 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 12.00 | GBp 10.00 | 18.51K |
| 2026-09-09 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.35 | GBp 10.00 | 2.29K |
| 2026-09-08 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 12.00 | GBp 10.00 | 14.69K |
| 2026-09-07 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 12.00 | GBp 10.00 | 8.21K |
| 2026-09-04 | GBp 11.00 | +4.76% | GBp 10.50 | GBp 12.00 | GBp 10.00 | 166.75K |
| 2026-09-03 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.15 | GBp 10.00 | 79.43K |
| 2026-09-02 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.20 | GBp 10.00 | 21.48K |
| 2026-09-01 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.20 | GBp 9.00 | 20.54K |
| 2026-08-28 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 12.00 | GBp 10.41 | 6.21K |
| 2026-08-27 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 12.00 | GBp 10.00 | 118.49K |
| 2026-08-26 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.85 | GBp 10.13 | 3.16K |
| 2026-08-25 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.85 | GBp 10.13 | 2.33K |
| 2026-08-24 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 12.00 | GBp 9.00 | 14.10K |
| 2026-08-21 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.88 | GBp 9.00 | 49.93K |
| 2026-08-20 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.88 | GBp 10.88 | 491 |
| 2026-08-19 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.88 | GBp 10.88 | 459 |
| 2026-08-18 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.88 | GBp 10.13 | 7.02K |
| 2026-08-17 | GBp 10.50 | +5.00% | GBp 10.50 | GBp 11.00 | GBp 9.66 | 79.27K |
| 2026-08-14 | GBp 10.00 | -4.76% | GBp 10.50 | GBp 12.00 | GBp 9.00 | 124.12K |
| 2026-08-13 | GBp 10.50 | +5.00% | GBp 10.50 | GBp 10.99 | GBp 9.00 | 103.82K |
| 2026-08-12 | GBp 10.00 | -4.76% | GBp 10.00 | GBp 12.00 | GBp 9.50 | 426.91K |
| 2026-08-11 | GBp 10.50 | +5.00% | GBp 10.00 | GBp 11.00 | GBp 9.00 | 45.80K |
| 2026-08-10 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 11.00 | GBp 9.00 | 33.04K |
| 2026-08-07 | GBp 10.00 | +11.11% | GBp 9.00 | GBp 11.00 | GBp 8.00 | 630.98K |
| 2026-08-06 | GBp 9.00 | +9.09% | GBp 8.25 | GBp 10.00 | GBp 7.50 | 162.12K |
| 2026-08-05 | GBp 8.25 | +13.79% | GBp 7.25 | GBp 9.00 | GBp 7.00 | 205.81K |
| 2026-08-04 | GBp 7.25 | +3.57% | GBp 7.00 | GBp 8.25 | GBp 7.56 | 1.97K |
| 2026-08-03 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.30 | GBp 6.31 | 124.23K |
| 2026-07-31 | GBp 7.00 | +3.70% | GBp 6.75 | GBp 8.00 | GBp 5.50 | 30.08K |
| 2026-07-30 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.95 | GBp 6.53 | 7.64K |
| 2026-07-29 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.51 | GBp 6.51 | 284 |
| 2026-07-28 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 8.00 | GBp 6.51 | 12.16K |
| 2026-07-27 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.95 | GBp 7.09 | 66.62K |
| 2026-07-24 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 8.00 | GBp 5.50 | 25.00K |
| 2026-07-23 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.45 | GBp 6.07 | 99.80K |
| 2026-07-22 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.05 | GBp 6.05 | 101 |
| 2026-07-21 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 8.00 | GBp 5.50 | 73.59K |
| 2026-07-20 | GBp 6.75 | -3.57% | GBp 6.75 | GBp 8.00 | GBp 5.50 | 56.18K |
| 2026-07-17 | GBp 7.00 | +3.70% | GBp 6.75 | GBp 8.00 | GBp 6.00 | 41.93K |
| 2026-07-16 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.74 | GBp 5.50 | 3.57K |
| 2026-07-15 | GBp 6.75 | +12.50% | GBp 6.00 | GBp 6.50 | GBp 5.50 | 17.24K |
| 2026-07-14 | GBp 6.00 | 0.00% | GBp 6.00 | GBp 6.50 | GBp 5.50 | 4.77K |
| 2026-07-13 | GBp 6.00 | -4.00% | GBp 6.25 | GBp 7.00 | GBp 5.50 | 87.07K |
| 2026-07-10 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 7.00 | GBp 5.50 | 27.21K |
| 2026-07-09 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 7.00 | GBp 5.50 | 17.86K |
| 2026-07-08 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 7.00 | GBp 5.50 | 136.31K |
| 2026-07-07 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 7.00 | GBp 5.50 | 119.83K |
| 2026-07-06 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.64 | GBp 5.77 | 39.65K |
| 2026-07-03 | GBp 6.25 | -10.71% | GBp 7.00 | GBp 7.00 | GBp 6.00 | 310.03K |
| 2026-07-02 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 3.30K |
| 2026-07-01 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 27.62K |
| 2026-06-30 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.64 | GBp 6.25 | 26.05K |
| 2026-06-29 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.68 | GBp 6.30 | 6.74K |
| 2026-06-26 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 262.73K |
| 2026-06-25 | GBp 7.00 | -12.50% | GBp 8.00 | GBp 8.44 | GBp 6.00 | 349.39K |
| 2026-06-24 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.44 | GBp 7.00 | 39.70K |
| 2026-06-23 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 9.00 | GBp 7.00 | 35.81K |
| 2026-06-22 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.73 | GBp 7.00 | 121.18K |
| 2026-06-19 | GBp 8.00 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 7.00 | 123.40K |
| 2026-06-18 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 9.00 | GBp 7.00 | 41.07K |
| 2026-06-17 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 7.27 | GBp 7.27 | 7.52K |
| 2026-06-16 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.68 | GBp 7.00 | 143.65K |
| 2026-06-15 | GBp 8.00 | -5.88% | GBp 8.00 | GBp 9.00 | GBp 7.00 | 163.57K |
| 2026-06-12 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 10.00 | GBp 7.00 | 146.92K |
| 2026-06-11 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 10.00 | GBp 7.00 | 83.33K |
| 2026-06-10 | GBp 8.50 | +6.25% | GBp 8.50 | GBp 10.00 | GBp 7.00 | 459.46K |
| 2026-06-09 | GBp 8.00 | +6.67% | GBp 7.50 | GBp 9.00 | GBp 6.00 | 326.30K |
| 2026-06-08 | GBp 7.50 | -16.67% | GBp 9.50 | GBp 12.00 | GBp 7.00 | 1.13M |
| 2026-06-05 | GBp 9.00 | +63.64% | GBp 5.50 | GBp 11.00 | GBp 4.00 | 1.95M |
| 2026-06-04 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 7.00 | GBp 4.00 | 341.67K |
| 2026-06-03 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 7.00 | GBp 4.89 | 7.67K |
| 2026-06-02 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 7.00 | GBp 4.00 | 28.60K |
| 2026-06-01 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 7.00 | GBp 4.00 | 39.69K |
| 2026-05-29 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 7.00 | GBp 4.00 | 762.77K |