UK markets open in 1 hour 51 minutes

Beyond Meat, Inc. (0A20.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
60.68-3.66 (-5.69%)
At close: 02:41PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.646.646.646.646.64-
01 May 20246.396.396.396.396.39-
30 Apr 20246.446.446.446.446.44-
29 Apr 20246.336.336.336.336.33-
26 Apr 20245.965.965.965.965.96-
25 Apr 20245.795.795.795.795.79-
24 Apr 20245.655.655.655.655.65-
23 Apr 20245.885.885.885.885.88-
22 Apr 20245.795.795.795.795.79-
19 Apr 20245.975.975.975.975.97-
18 Apr 20246.046.046.046.046.04-
17 Apr 20246.086.086.086.086.08-
16 Apr 20246.156.156.156.156.15-
15 Apr 20246.096.096.096.096.09-
12 Apr 20246.286.286.286.286.28-
11 Apr 20246.446.446.446.446.44-
10 Apr 20246.626.626.626.626.62-
09 Apr 20246.866.866.866.866.86-
08 Apr 20246.796.796.796.796.79-
05 Apr 20246.896.896.896.896.89-
04 Apr 20247.077.077.077.077.07-
03 Apr 20246.936.936.936.936.93-
02 Apr 20247.167.167.167.167.16-
28 Mar 20247.827.827.827.827.82-
27 Mar 20247.747.747.747.747.74-
26 Mar 20247.677.677.677.677.67-
25 Mar 20247.307.307.307.307.30-
22 Mar 20247.307.307.307.307.30-
21 Mar 20247.487.487.487.487.48-
20 Mar 20247.387.387.387.387.38-
19 Mar 20246.886.886.886.886.88-
18 Mar 20247.517.517.517.517.51-
15 Mar 20247.467.467.467.467.46-
14 Mar 20247.587.587.587.587.58-
13 Mar 20247.637.637.637.637.63-
12 Mar 20247.447.447.447.447.44-
11 Mar 20247.387.387.387.387.38-
08 Mar 20247.367.367.367.367.36-
07 Mar 20247.297.297.297.297.29-
06 Mar 20247.587.587.587.587.58-
05 Mar 20248.098.098.098.098.09-
04 Mar 20248.028.028.028.028.02-
01 Mar 20249.199.199.199.199.19-
29 Feb 20249.849.849.849.849.84-
28 Feb 202410.1610.1610.1610.1610.16-
27 Feb 20246.806.806.806.806.80-
26 Feb 20247.207.207.207.207.20-
23 Feb 20246.926.926.926.926.92-
22 Feb 20246.756.756.756.756.75-
21 Feb 20246.636.636.636.636.63-
20 Feb 20246.456.456.456.456.45-
19 Feb 2024------
16 Feb 20246.666.666.666.666.66-
15 Feb 20246.376.376.376.376.37-
14 Feb 20246.156.156.156.156.15-
13 Feb 20246.056.056.056.056.05-
12 Feb 20246.676.676.676.676.67-
09 Feb 20246.496.496.496.496.49-
08 Feb 20245.935.935.935.935.93-
07 Feb 20245.645.645.645.645.64-
06 Feb 20245.765.765.765.765.76-
05 Feb 20245.755.755.755.755.75-
02 Feb 20245.975.975.975.975.97-
01 Feb 20246.106.106.106.106.10-
31 Jan 20246.416.416.416.416.41-
30 Jan 20246.416.416.416.416.41-
29 Jan 20246.446.446.446.446.44-
26 Jan 20246.716.716.716.716.71-
25 Jan 20246.566.566.566.566.56-
24 Jan 2024------
23 Jan 2024------
22 Jan 20246.686.686.686.686.68-
19 Jan 20246.726.726.726.726.72-
18 Jan 20246.756.756.756.756.75-
17 Jan 20246.586.586.586.586.58-
16 Jan 20246.676.676.676.676.67-
15 Jan 2024------
12 Jan 20247.187.187.187.187.18-
11 Jan 20246.916.916.916.916.91-
10 Jan 20247.697.697.697.697.69-
09 Jan 20247.547.547.547.547.54-
08 Jan 20247.797.797.797.797.79-
05 Jan 20247.697.697.697.697.69-
04 Jan 20247.727.727.727.727.72-
03 Jan 20247.547.547.547.547.54-
02 Jan 20247.617.617.617.617.61-
29 Dec 20237.877.877.877.877.87-
28 Dec 20237.797.797.797.797.79-
27 Dec 20237.797.797.797.797.79-
22 Dec 20238.448.448.448.448.44-
21 Dec 20238.478.478.478.478.47-
20 Dec 20238.758.758.758.758.75-
19 Dec 20239.219.219.219.219.21-
18 Dec 20238.928.928.928.928.92-
15 Dec 20239.379.379.379.379.37-
14 Dec 20239.709.709.709.709.70-
13 Dec 20239.069.069.069.069.06-
12 Dec 20239.379.379.379.379.37-
11 Dec 20238.658.658.658.658.65-
08 Dec 20238.488.488.488.488.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...