Beyond, Inc. (LON:0KDU)
London · Delayed Price · Currency is GBP · Price in USD 9.35
-0.16 (-1.68%)
At close: Aug 26, 2025
Beyond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.36 | 9.36 | 8.99 | 9.17 | 9.17 | 0.37% | 11,727 |
| Aug 27, 2025 | 9.60 | 9.60 | 9.03 | 9.14 | 9.14 | -2.30% | 7,699 |
| Aug 26, 2025 | 9.43 | 9.87 | 9.35 | 9.35 | 9.35 | -1.68% | 4,870 |
| Aug 25, 2025 | 9.63 | 9.63 | 9.18 | 9.51 | 9.51 | -3.85% | 14,282 |
| Aug 22, 2025 | 9.87 | 9.98 | 9.60 | 9.89 | 9.89 | 4.69% | 20,452 |
| Aug 21, 2025 | 8.85 | 9.52 | 8.74 | 9.45 | 9.45 | 3.93% | 10,833 |
| Aug 20, 2025 | 9.16 | 9.19 | 8.79 | 9.09 | 9.09 | -2.19% | 14,927 |
| Aug 19, 2025 | 9.08 | 9.57 | 9.08 | 9.30 | 9.30 | 3.06% | 17,008 |
| Aug 18, 2025 | 8.92 | 9.51 | 8.92 | 9.02 | 9.02 | 0.04% | 3,127 |
| Aug 15, 2025 | 9.02 | 9.10 | 8.70 | 9.02 | 9.02 | 0.07% | 2,282 |
| Aug 14, 2025 | 8.95 | 9.02 | 8.76 | 9.01 | 9.01 | -1.87% | 1,049 |
| Aug 13, 2025 | 9.14 | 9.26 | 9.06 | 9.18 | 9.18 | -1.82% | 4,061 |
| Aug 12, 2025 | 8.70 | 9.38 | 8.55 | 9.35 | 9.35 | 14.74% | 9,963 |
| Aug 11, 2025 | 8.03 | 8.21 | 7.94 | 8.15 | 8.15 | 1.68% | 4,870 |
| Aug 8, 2025 | 8.25 | 8.47 | 7.81 | 8.02 | 8.02 | -4.81% | 3,084 |
| Aug 7, 2025 | 8.47 | 8.68 | 8.42 | 8.42 | 8.42 | 2.17% | 3,061 |
| Aug 6, 2025 | 8.90 | 8.90 | 8.24 | 8.24 | 8.24 | -4.61% | 912 |
| Aug 5, 2025 | 7.92 | 8.66 | 7.92 | 8.64 | 8.64 | 6.54% | 5,684 |
| Aug 4, 2025 | 8.44 | 8.45 | 8.01 | 8.11 | 8.11 | 2.06% | 3,979 |
| Aug 1, 2025 | 8.51 | 8.72 | 7.95 | 7.95 | 7.95 | -10.04% | 15,557 |
| Jul 31, 2025 | 9.17 | 9.43 | 8.83 | 8.83 | 8.83 | -7.91% | 8,395 |
| Jul 30, 2025 | 9.95 | 10.14 | 9.50 | 9.59 | 9.59 | 0.06% | 8,505 |
| Jul 29, 2025 | 10.90 | 11.19 | 9.59 | 9.59 | 9.59 | -4.81% | 40,045 |
| Jul 28, 2025 | 10.29 | 10.35 | 9.98 | 10.07 | 10.07 | -0.12% | 3,808 |
| Jul 25, 2025 | 10.95 | 10.95 | 10.04 | 10.08 | 10.08 | -5.26% | 4,977 |
| Jul 24, 2025 | 11.20 | 11.33 | 10.64 | 10.64 | 10.64 | -6.62% | 7,097 |
| Jul 23, 2025 | 10.95 | 11.65 | 10.94 | 11.40 | 11.40 | 9.25% | 17,925 |
| Jul 22, 2025 | 10.92 | 11.33 | 10.14 | 10.43 | 10.43 | 1.41% | 20,454 |
| Jul 21, 2025 | 9.20 | 10.62 | 9.07 | 10.29 | 10.29 | 14.98% | 39,306 |
| Jul 18, 2025 | 8.35 | 9.10 | 8.24 | 8.95 | 8.95 | 11.67% | 12,638 |
| Jul 17, 2025 | 7.60 | 8.01 | 7.41 | 8.01 | 8.01 | 8.46% | 2,018 |
| Jul 16, 2025 | 7.21 | 7.39 | 7.10 | 7.39 | 7.39 | -0.20% | 5,158 |
| Jul 15, 2025 | 7.54 | 7.66 | 7.40 | 7.40 | 7.40 | 1.30% | 1,953 |
| Jul 14, 2025 | 7.75 | 7.75 | 7.19 | 7.31 | 7.31 | -6.29% | 6,624 |
| Jul 11, 2025 | 7.95 | 8.01 | 7.71 | 7.80 | 7.80 | -2.62% | 5,943 |
| Jul 10, 2025 | 7.97 | 8.12 | 7.90 | 8.01 | 8.01 | 2.04% | 3,262 |
| Jul 9, 2025 | 8.33 | 8.36 | 7.82 | 7.85 | 7.85 | -4.15% | 10,972 |
| Jul 8, 2025 | 7.44 | 8.19 | 7.40 | 8.19 | 8.19 | 4.20% | 18,476 |
| Jul 7, 2025 | 7.46 | 7.86 | 7.46 | 7.86 | 7.86 | 3.97% | 1,164 |
| Jul 3, 2025 | 7.81 | 7.82 | 7.55 | 7.56 | 7.56 | 2.51% | 11,579 |
| Jul 2, 2025 | 7.20 | 7.48 | 7.16 | 7.37 | 7.37 | -1.97% | 5,512 |
| Jul 1, 2025 | 7.00 | 7.62 | 6.56 | 7.52 | 7.52 | 13.26% | 19,148 |
| Jun 30, 2025 | 6.56 | 6.70 | 6.50 | 6.64 | 6.64 | -0.93% | 6,071 |
| Jun 27, 2025 | 7.30 | 7.35 | 6.70 | 6.70 | 6.70 | -7.19% | 12,249 |
| Jun 26, 2025 | 6.40 | 7.36 | 6.33 | 7.22 | 7.22 | 12.71% | 25,754 |
| Jun 25, 2025 | 6.35 | 6.41 | 6.15 | 6.41 | 6.41 | 5.90% | 964 |
| Jun 24, 2025 | 6.17 | 6.17 | 6.02 | 6.05 | 6.05 | 2.68% | 12,668 |
| Jun 23, 2025 | 5.93 | 6.03 | 5.65 | 5.89 | 5.89 | 0.36% | 6,176 |
| Jun 20, 2025 | 6.18 | 6.28 | 5.87 | 5.87 | 5.87 | -7.14% | 13,029 |
| Jun 18, 2025 | 6.21 | 6.52 | 6.16 | 6.32 | 6.32 | -0.24% | 3,073 |