Beyond Meat, Inc. (LON:0A20)
London · Delayed Price · Currency is GBP · Price in EUR 1.753
-0.019 (-1.07%)
At close: Oct 28, 2025
Beyond Meat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.78 | 1.85 | 1.52 | 1.62 | 1.62 | -8.85% | 13,895 |
| Oct 28, 2025 | 1.53 | 2.03 | 1.50 | 1.78 | 1.78 | 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 |
| Oct 16, 2025 | 0.62 | 0.68 | 0.50 | 0.51 | 0.51 | -26.17% | 122,052 |
| Oct 15, 2025 | 0.72 | 0.77 | 0.65 | 0.69 | 0.69 | 1.44% | 128,322 |
| Oct 14, 2025 | 0.90 | 1.10 | 0.68 | 0.68 | 0.68 | -57.17% | 125,931 |
| Oct 13, 2025 | 1.78 | 1.91 | 1.57 | 1.59 | 1.59 | -18.10% | 88,315 |
| Oct 10, 2025 | 1.76 | 1.96 | 1.71 | 1.94 | 1.94 | 11.44% | 30,352 |
| Oct 9, 2025 | 1.81 | 1.86 | 1.74 | 1.74 | 1.74 | -11.00% | 3,083 |
| Oct 8, 2025 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | 2.89% | 3,617 |
| Oct 7, 2025 | 2.03 | 2.13 | 1.90 | 1.90 | 1.90 | -8.39% | 29,138 |
| Oct 6, 2025 | 2.26 | 2.33 | 2.03 | 2.07 | 2.07 | 0.34% | 7,099 |
| Oct 3, 2025 | 2.01 | 2.09 | 1.97 | 2.07 | 2.07 | - | 1,104 |
| Oct 2, 2025 | 1.97 | 2.12 | 1.88 | 2.07 | 2.07 | 6.88% | 1,944 |
| Oct 1, 2025 | 1.63 | 1.94 | 1.56 | 1.93 | 1.93 | 31.03% | 21,723 |
| Sep 30, 2025 | 1.63 | 1.62 | 1.47 | 1.48 | 1.48 | -13.48% | 30,184 |
| Sep 29, 2025 | 2.47 | 2.55 | 1.66 | 1.71 | 1.71 | -30.45% | 30,807 |
| Sep 26, 2025 | 2.42 | 2.45 | 2.45 | 2.45 | 2.45 | -1.45% | 78 |
| Sep 25, 2025 | 2.46 | 2.49 | 2.49 | 2.49 | 2.49 | 1.59% | 70 |
| Sep 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 3.29% | - |
| Sep 23, 2025 | 2.42 | 2.37 | 2.37 | 2.37 | 2.37 | -1.29% | 1,857 |
| Sep 22, 2025 | 2.42 | 2.49 | 2.40 | 2.40 | 2.40 | 0.50% | 1,125 |
| Sep 19, 2025 | 2.43 | 2.39 | 2.39 | 2.39 | 2.39 | -2.41% | 210 |
| Sep 18, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 6.80% | - |
| 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 |