Beyond Meat, Inc. (LON:0A20)
London · Delayed Price · Currency is GBP · Price in EUR 0.8570
0.00 (0.00%)
At close: Dec 24, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.79 | 0.81 | 0.74 | 0.74 | 0.74 | -13.54% | 28,692 |
| Dec 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.23% | - |
| Dec 23, 2025 | 0.91 | 0.92 | 0.83 | 0.85 | 0.85 | -10.30% | 17,331 |
| Dec 22, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -8.19% | 1,521 |
| Dec 19, 2025 | 0.90 | 1.05 | 0.87 | 1.03 | 1.03 | 14.12% | 38,566 |
| Dec 18, 2025 | 0.87 | 0.97 | 0.86 | 0.90 | 0.90 | -1.57% | 3,529 |
| Dec 17, 2025 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -0.89% | 810 |
| Dec 16, 2025 | 0.88 | 0.94 | 0.85 | 0.92 | 0.92 | 2.06% | 2,822 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -7.69% | 38,157 |
| Dec 12, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.14% | 6,670 |
| Dec 11, 2025 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -8.33% | 11,277 |
| Dec 10, 2025 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | 8.34% | 38,082 |
| Dec 9, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 1.39% | 8,590 |
| Dec 8, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -14.69% | 171,056 |
| Dec 5, 2025 | 1.08 | 1.20 | 1.05 | 1.18 | 1.18 | 6.70% | 175,036 |
| Dec 4, 2025 | 1.06 | 1.14 | 1.04 | 1.10 | 1.10 | 3.66% | 16,450 |
| Dec 3, 2025 | 1.09 | 1.11 | 0.99 | 1.07 | 1.07 | -6.00% | 73,189 |
| Dec 2, 2025 | 1.21 | 1.41 | 1.07 | 1.13 | 1.13 | 34.91% | 316,541 |
| Dec 1, 2025 | 0.83 | 0.86 | 0.80 | 0.84 | 0.84 | -4.11% | 31,571 |
| Nov 28, 2025 | 0.89 | 0.94 | 0.85 | 0.88 | 0.88 | 1.81% | 20,822 |
| Nov 27, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | 7.26% | 2,454 |
| Nov 26, 2025 | 0.75 | 0.88 | 0.70 | 0.80 | 0.80 | 9.92% | 87,167 |
| Nov 25, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -4.80% | 23,981 |
| Nov 24, 2025 | 0.77 | 0.81 | 0.72 | 0.77 | 0.77 | 4.99% | 23,855 |
| Nov 21, 2025 | 0.76 | 0.78 | 0.70 | 0.73 | 0.73 | -8.52% | 24,968 |
| Nov 20, 2025 | 0.87 | 0.92 | 0.79 | 0.80 | 0.80 | -9.15% | 45,127 |
| Nov 19, 2025 | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | -1.81% | 10,944 |
| Nov 18, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.48% | 21,823 |
| Nov 17, 2025 | 1.03 | 1.04 | 0.89 | 0.91 | 0.91 | -4.64% | 25,641 |
| Nov 14, 2025 | 0.84 | 1.05 | 0.77 | 0.95 | 0.95 | 6.63% | 286,606 |
| Nov 13, 2025 | 0.96 | 0.99 | 0.87 | 0.89 | 0.89 | -11.58% | 78,215 |
| Nov 12, 2025 | 1.05 | 1.12 | 1.00 | 1.01 | 1.01 | -3.90% | 41,417 |
| Nov 11, 2025 | 1.06 | 1.14 | 1.05 | 1.05 | 1.05 | -6.99% | 118,396 |
| Nov 10, 2025 | 1.24 | 1.32 | 1.12 | 1.13 | 1.13 | 14.95% | 103,540 |
| Nov 7, 2025 | 1.07 | 1.08 | 0.98 | 0.98 | 0.98 | -10.31% | 22,247 |
| Nov 6, 2025 | 1.11 | 1.35 | 1.08 | 1.10 | 1.10 | - | 159,879 |
| Nov 5, 2025 | 1.18 | 1.23 | 1.08 | 1.10 | 1.10 | -10.38% | 145,543 |
| Nov 4, 2025 | 1.14 | 1.30 | 1.07 | 1.22 | 1.22 | 1.83% | 45,310 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.17 | 1.20 | 1.20 | -14.09% | 115,060 |
| Oct 31, 2025 | 1.43 | 1.49 | 1.36 | 1.40 | 1.40 | -1.96% | 67,100 |
| Oct 30, 2025 | 1.59 | 1.58 | 1.39 | 1.43 | 1.43 | -10.88% | 134,305 |
| Oct 29, 2025 | 1.74 | 1.85 | 1.52 | 1.60 | 1.60 | -9.86% | 201,973 |
| Oct 28, 2025 | 1.53 | 2.03 | 1.50 | 1.78 | 1.77 | 0.17% | 406,533 |
| Oct 27, 2025 | 1.65 | 1.91 | 1.65 | 1.77 | 1.77 | -20.96% | 495,471 |
| Oct 24, 2025 | 2.70 | 2.93 | 2.15 | 2.24 | 2.24 | -21.85% | 756,814 |
| Oct 23, 2025 | 2.73 | 2.98 | 2.22 | 2.87 | 2.87 | -29.51% | 920,921 |
| Oct 22, 2025 | 4.24 | 7.50 | 4.07 | 4.07 | 4.07 | 99.31% | 2,239,931 |
| Oct 21, 2025 | 1.54 | 2.15 | 1.40 | 2.04 | 2.04 | 119.57% | 1,465,373 |
| Oct 20, 2025 | 0.92 | 1.04 | 0.76 | 0.93 | 0.93 | 66.97% | 748,847 |
| Oct 17, 2025 | 0.49 | 0.64 | 0.42 | 0.56 | 0.56 | 9.34% | 114,365 |