Beyond Meat, Inc. (LON:0A20)
London · Delayed Price · Currency is GBP · Price in EUR 2.302
+0.124 (5.69%)
At close: Sep 15, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.33 | 2.29 | 2.29 | 2.29 | 2.29 | -3.78% | 50 |
| Sep 16, 2025 | 2.39 | 2.43 | 2.24 | 2.38 | 2.38 | 3.56% | 128 |
| Sep 15, 2025 | 2.31 | 2.30 | 2.30 | 2.30 | 2.30 | 5.69% | 15,995 |
| Sep 12, 2025 | 2.24 | 2.18 | 2.18 | 2.18 | 2.18 | -1.63% | 10,145 |
| Sep 11, 2025 | 2.13 | 2.21 | 2.21 | 2.21 | 2.21 | 0.64% | 551 |
| Sep 10, 2025 | 2.18 | 2.21 | 2.20 | 2.20 | 2.20 | 2.95% | 224 |
| Sep 9, 2025 | 2.14 | 2.16 | 2.11 | 2.14 | 2.14 | -0.33% | 260 |
| Sep 8, 2025 | 2.14 | 2.14 | 2.11 | 2.14 | 2.14 | 4.59% | 116 |
| Sep 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | - |
| Sep 4, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -5.03% | 926 |
| Sep 3, 2025 | 2.08 | 2.11 | 2.10 | 2.11 | 2.11 | 0.33% | 60 |
| Sep 2, 2025 | 2.17 | 2.21 | 2.10 | 2.10 | 2.10 | -1.92% | 1,064 |
| Aug 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.04% | - |
| Aug 28, 2025 | 2.25 | 2.23 | 2.23 | 2.23 | 2.23 | 1.59% | 572 |
| Aug 27, 2025 | 2.21 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,077 |
| Aug 26, 2025 | 2.26 | 2.20 | 2.15 | 2.20 | 2.20 | 5.53% | 1,480 |
| Aug 22, 2025 | 2.17 | 2.08 | 2.08 | 2.08 | 2.08 | -1.42% | 51 |
| Aug 21, 2025 | 2.08 | 2.17 | 2.11 | 2.11 | 2.11 | 1.59% | 111 |
| Aug 20, 2025 | 2.17 | 2.12 | 2.08 | 2.08 | 2.08 | -4.29% | 1,007 |
| Aug 19, 2025 | 2.24 | 2.18 | 2.15 | 2.17 | 2.17 | -2.78% | 117 |
| Aug 18, 2025 | 2.25 | 2.25 | 2.20 | 2.23 | 2.23 | -5.14% | 277 |
| Aug 15, 2025 | 2.26 | 2.35 | 2.24 | 2.35 | 2.35 | -4.19% | 7,594 |
| Aug 14, 2025 | 2.43 | 2.46 | 2.46 | 2.46 | 2.46 | 3.19% | 127 |
| Aug 13, 2025 | 2.35 | 2.38 | 2.28 | 2.38 | 2.38 | 2.41% | 63 |
| Aug 12, 2025 | 2.31 | 2.32 | 2.32 | 2.32 | 2.32 | 0.91% | 714 |
| Aug 11, 2025 | 2.32 | 2.41 | 2.30 | 2.30 | 2.30 | -5.30% | 160 |
| Aug 8, 2025 | 2.41 | 2.43 | 2.41 | 2.43 | 2.43 | 0.04% | 909 |
| Aug 7, 2025 | 2.44 | 2.50 | 2.43 | 2.43 | 2.43 | -8.57% | 33 |
| Aug 6, 2025 | 2.64 | 2.66 | 2.66 | 2.66 | 2.66 | 0.53% | 310 |
| Aug 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.73% | - |
| Aug 4, 2025 | 2.54 | 2.55 | 2.53 | 2.55 | 2.55 | 1.43% | 181 |
| Aug 1, 2025 | 2.66 | 2.60 | 2.50 | 2.51 | 2.51 | -11.57% | 2,696 |
| Jul 31, 2025 | 3.01 | 2.84 | 2.84 | 2.84 | 2.84 | -2.97% | 324 |
| Jul 30, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.68% | - |
| Jul 29, 2025 | 2.93 | 2.99 | 2.98 | 2.98 | 2.98 | -5.31% | 207 |
| Jul 28, 2025 | 3.23 | 3.15 | 3.15 | 3.15 | 3.15 | -0.10% | 38 |
| Jul 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.40% | - |
| Jul 24, 2025 | 3.75 | 3.60 | 3.30 | 3.30 | 3.30 | -14.66% | 1,963 |
| Jul 23, 2025 | 4.04 | 4.30 | 3.86 | 3.86 | 3.86 | 9.04% | 13,255 |
| Jul 22, 2025 | 3.38 | 3.54 | 3.35 | 3.54 | 3.54 | 16.44% | 3,557 |
| Jul 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.70% | 11,759 |
| Jul 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.55% | - |
| Jul 17, 2025 | 2.89 | 2.97 | 2.97 | 2.97 | 2.97 | 6.21% | 4 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.72% | - |
| Jul 15, 2025 | 2.97 | 2.98 | 2.97 | 2.97 | 2.97 | -0.34% | 18 |
| Jul 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.19% | - |
| Jul 11, 2025 | 3.03 | 3.02 | 3.02 | 3.02 | 3.02 | -1.66% | 1,316 |
| Jul 10, 2025 | 3.02 | 3.07 | 3.03 | 3.07 | 3.07 | 1.35% | 274 |
| Jul 9, 2025 | 3.05 | 3.08 | 3.03 | 3.03 | 3.03 | -0.62% | 92 |
| Jul 8, 2025 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.93% | 76 |