Beowulf Mining plc (BEM.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BEM.L Historical Return
If you invested 1000 GBp in Beowulf Mining plc (BEM.L) 10 years ago, it would be worth 55.9 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 56 GBp, while 1000 GBp invested 1 year ago would be worth 1,000 GBp. This corresponds to total returns of -94.41%, -94.4%, 0%, respectively, with annualized returns of -25.04%, -43.81%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BEM.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.5 | 10.5 | 10.5 | 10.88 | 9 | 49,927 |
| August 20, 2026 | 10.5 | 10.5 | 10.5 | 10.88 | 10.5 | 582 |
| August 19, 2026 | 10.5 | 10.5 | 10.5 | 10.88 | 10.5 | 459 |
| August 18, 2026 | 10.5 | 10.5 | 10.5 | 10.88 | 10.13 | 7,402 |
| August 17, 2026 | 10.5 | 10.5 | 10.5 | 10.88 | 9.66 | 79,274 |
| August 14, 2026 | 10 | 10 | 10 | 12 | 9 | 124,117 |
| August 13, 2026 | 10.5 | 10.5 | 10.5 | 10.99 | 9 | 103,816 |
| August 12, 2026 | 10 | 10 | 10 | 12 | 9.5 | 426,906 |
| August 11, 2026 | 10 | 10.5 | 10.5 | 11 | 9 | 45,800 |
| August 10, 2026 | 10 | 10 | 10 | 11 | 9 | 36,043 |
| August 07, 2026 | 9 | 10 | 10 | 11 | 8 | 630,979 |
| August 06, 2026 | 9 | 9 | 9 | 10 | 7.5 | 162,121 |
| August 05, 2026 | 7.25 | 8.25 | 8.25 | 9 | 7 | 207,873 |
| August 04, 2026 | 7 | 7.25 | 7.25 | 8.25 | 7 | 1,997 |
| August 03, 2026 | 7 | 7 | 7 | 8.3 | 6.31 | 124,225 |
| July 31, 2026 | 6.75 | 7 | 7 | 8 | 5.5 | 36,406 |
| July 30, 2026 | 6.75 | 6.75 | 6.75 | 7.95 | 6.53 | 7,635 |
| July 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.51 | 568 |
| July 28, 2026 | 6.51 | 6.75 | 6.75 | 8 | 6.51 | 13,485 |
| July 27, 2026 | 6.75 | 6.75 | 6.75 | 7.95 | 6.75 | 66,621 |
| July 23, 2026 | 6.75 | 6.75 | 6.75 | 7.45 | 6.08 | 99,802 |
| July 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.05 | 101 |
| July 21, 2026 | 6.75 | 6.75 | 6.75 | 8 | 5.5 | 100,982 |
| July 20, 2026 | 6.75 | 6.75 | 6.75 | 8 | 5.5 | 56,371 |
| July 17, 2026 | 6.75 | 7 | 7 | 8 | 6 | 46,932 |
| July 16, 2026 | 5.5 | 6.75 | 6.75 | 6.75 | 5.5 | 3,733 |
| July 15, 2026 | 6 | 6.75 | 6.75 | 6.75 | 5.5 | 17,238 |
| July 14, 2026 | 6 | 6 | 6 | 6.5 | 5.5 | 4,766 |
| July 13, 2026 | 6.25 | 6 | 6 | 7 | 5.5 | 87,070 |
| July 10, 2026 | 6.25 | 6.25 | 6.25 | 7 | 5.5 | 27,210 |
| July 09, 2026 | 6.25 | 6.25 | 6.25 | 7 | 5.5 | 17,863 |
| July 08, 2026 | 6.25 | 6.25 | 6.25 | 7 | 5.5 | 136,306 |
| July 07, 2026 | 6.25 | 6.25 | 6.25 | 7 | 5.5 | 119,833 |
| July 06, 2026 | 6.25 | 6.25 | 6.25 | 6.64 | 5.77 | 39,650 |
| July 03, 2026 | 6.56 | 6.25 | 6.25 | 7 | 6 | 310,029 |
| July 02, 2026 | 7 | 7 | 7 | 8 | 6 | 3,304 |
| July 01, 2026 | 7 | 7 | 7 | 8 | 6 | 27,614 |
| June 30, 2026 | 7 | 7 | 7 | 7.64 | 6.25 | 26,058 |
| June 29, 2026 | 7 | 7 | 7 | 7.68 | 6.3 | 11,274 |
| June 26, 2026 | 7 | 7 | 7 | 8 | 6 | 262,728 |
| June 25, 2026 | 8 | 7 | 7 | 8.44 | 6 | 349,392 |
| June 24, 2026 | 8 | 8 | 8 | 8 | 7 | 39,697 |
| June 23, 2026 | 8 | 8 | 8 | 9 | 7 | 35,814 |
| June 22, 2026 | 8 | 8 | 8 | 8 | 7 | 121,178 |
| June 19, 2026 | 9 | 8 | 8 | 9 | 7 | 123,402 |
| June 18, 2026 | 8 | 8 | 8 | 9 | 7 | 41,066 |
| June 17, 2026 | 8 | 8 | 8 | 8 | 7.27 | 11,221 |
| June 16, 2026 | 8 | 8 | 8 | 8.68 | 7 | 150,181 |
| June 15, 2026 | 8 | 8 | 8 | 9 | 7 | 163,579 |
| June 12, 2026 | 8.5 | 8.5 | 8.5 | 10 | 7 | 146,919 |
| June 11, 2026 | 8.5 | 8.5 | 8.5 | 10 | 7 | 83,328 |
| June 10, 2026 | 8.5 | 8.5 | 8.5 | 10 | 7 | 459,460 |
| June 09, 2026 | 7.5 | 8 | 8 | 9 | 6 | 326,319 |
| June 08, 2026 | 11 | 7.5 | 7.5 | 12 | 7 | 1.12M |
| June 05, 2026 | 5.5 | 9 | 9 | 11 | 5.13 | 1.85M |
| June 04, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.92 | 330,745 |
| June 03, 2026 | 6.84 | 5.5 | 5.5 | 7 | 4.89 | 9,073 |
| June 02, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4 | 28,600 |
| June 01, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.85 | 29,652 |
| May 29, 2026 | 7 | 5.5 | 5.5 | 7 | 4.75 | 762,770 |
AD
