Beowulf Mining plc (BEM.L) LSE
5.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5.50
+0(+0.00%)
Currency In GBp
If you invested 1000 GBp in Beowulf Mining plc (BEM.L) 10 years ago, it would be worth 28.8 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 24.42 GBp, while 1000 GBp invested 1 year ago would be worth 456.52 GBp. This corresponds to total returns of -97.12%, -97.56%, -54.35%, respectively, with annualized returns of -29.87%, -52.39%, -54.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 5.5 | 5.5 | 5.5 | 7 | 5.25 | 33,165 |
| May 12, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.25 | 39,132 |
| May 11, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.25 | 105,146 |
| May 08, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.33 | 22,392 |
| May 07, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4 | 47,580 |
| May 06, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 4.11 | 152,915 |
| May 05, 2026 | 7 | 5.5 | 5.5 | 7 | 4.11 | 115,203 |
| May 01, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.25 | 278,004 |
| April 30, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.49 | 7,106 |
| April 29, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5 | 100,675 |
| April 28, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4 | 215,393 |
| April 27, 2026 | 7 | 5.5 | 5.5 | 7 | 4.75 | 459,705 |
| April 24, 2026 | 5.5 | 5 | 5 | 7 | 5 | 213,720 |
| April 23, 2026 | 5.5 | 5.5 | 5.5 | 7 | 5.06 | 23,772 |
| April 22, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4 | 26,891 |
| April 21, 2026 | 5.5 | 5.5 | 5.5 | 7 | 5.06 | 175,045 |
| April 20, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.81 | 300,477 |
| April 17, 2026 | 7 | 5.5 | 5.5 | 7 | 4.81 | 58,289 |
| April 16, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.81 | 25,446 |
| April 15, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4 | 38,362 |
| April 14, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 4.76 | 333 |
| April 13, 2026 | 5.5 | 5.5 | 5.5 | 6.49 | 4.75 | 6,310 |
| April 10, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.72 | 18,120 |
| April 09, 2026 | 5.5 | 5.5 | 5.5 | 6.49 | 4.72 | 261 |
| April 08, 2026 | 5.5 | 5.5 | 5.5 | 6.97 | 4.56 | 35,727 |
| April 07, 2026 | 5.5 | 5.5 | 5.5 | 7 | 4.56 | 31,544 |
| April 02, 2026 | 5.5 | 5.5 | 5.5 | 6.9 | 5 | 4,104 |
| April 01, 2026 | 5 | 5.5 | 5.5 | 7 | 5 | 127,752 |
| March 31, 2026 | 6 | 5 | 5 | 6 | 4.1 | 202,586 |
| March 30, 2026 | 6.5 | 6 | 6 | 6.68 | 5.88 | 88,305 |
| March 27, 2026 | 6.5 | 6.5 | 6.5 | 6.68 | 6 | 15,000 |
| March 26, 2026 | 6 | 6.5 | 6.5 | 7 | 5.02 | 227,191 |
| March 25, 2026 | 6 | 6 | 6 | 6.78 | 5 | 4,061 |
| March 24, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6.11 | 2,618 |
| March 23, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6 | 84,375 |
| March 20, 2026 | 7 | 6.5 | 6.5 | 7.3 | 6 | 33,824 |
| March 19, 2026 | -1 | -1 | 7 | -1 | -1 | 0 |
| March 18, 2026 | 7 | 7 | 7 | 8 | 6 | 557,341 |
| March 17, 2026 | 6.5 | 6.5 | 6.5 | 6.63 | 6 | 168,906 |
| March 16, 2026 | 6.5 | 6.5 | 6.5 | 6.63 | 6.01 | 250,261 |
| March 13, 2026 | 6.75 | 6.5 | 6.5 | 7 | 6 | 62,794 |
| March 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.15 | 12,498 |
| March 11, 2026 | 6.5 | 6.75 | 6.75 | 7.5 | 6 | 65,489 |
| March 10, 2026 | 6.5 | 6.5 | 6.5 | 6.88 | 6 | 387,874 |
| March 09, 2026 | 8 | 6.5 | 6.5 | 8.18 | 6 | 151,744 |
| March 06, 2026 | 8 | 8 | 8 | 9 | 7 | 14,667 |
| March 05, 2026 | 9 | 8 | 8 | 9 | 7 | 217,895 |
| March 04, 2026 | 8 | 8 | 8 | 9 | 7 | 70,264 |
| March 03, 2026 | 8.25 | 8 | 8 | 9 | 8 | 57 |
| March 02, 2026 | 8.25 | 8.25 | 8.25 | 9 | 7.5 | 17,541 |
| February 27, 2026 | 8.25 | 8.25 | 8.25 | 9 | 7.5 | 11,540 |
| February 26, 2026 | 8.5 | 8.5 | 8.5 | 8.9 | 8 | 34,764 |
| February 25, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 1,200 |
| February 24, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8.05 | 26,091 |
| February 23, 2026 | 8.5 | 8.5 | 8.5 | 8.98 | 8 | 219,214 |
| February 20, 2026 | 8.5 | 8.5 | 8.5 | 8.99 | 8 | 384 |
| February 19, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 13,079 |
| February 18, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 24,494 |
| February 17, 2026 | 8.5 | 8.5 | 8.5 | 8.99 | 8.5 | 32 |
| February 16, 2026 | 8.5 | 8.5 | 8.5 | 9 | 8 | 20,690 |