Stock listing

LSE:BEM Beowulf Mining PLC Share Price

Home listing (LSE) of Beowulf Mining PLC

Follow Beowulf Mining PLC into a list and get an email when it puts out news.

Share price · LSE:BEM

5.25p GBX (pence) 0.00 (0.0%)

Close on Oct 13, 2026 · Data provided by Twelve Data

Past year -50.0% · daily closes, Oct 13, 2025 – Oct 13, 2026, adjusted for splits
Day range
5.25p – 5.25p GBX (pence)Oct 13, 2026
Market cap
£3.40M GBPAt the close on Oct 13, 2026 · price × 64.70M shares outstanding
52-week range
3.00p – 13.00p GBX (pence)Lowest and highest trades, Oct 14, 2025 – Oct 13, 2026
Traded on an average day
£6,535 GBPMedian day 31,060 shares · 2 days with no trades · last 3 months, Jul 13, 2026 – Oct 13, 2026
Beowulf Mining PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:BEM · Home5.25p GBX (pence)0.00 (0.0%)—5.25p5.25p5.25p5.25pClose on Oct 13, 2026

Data provided by Twelve Data

Daily closes

Last 3 months, Jul 13, 2026 – Oct 13, 2026 · LSE:BEM · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
5.25p0.000.0%5.25p5.25p5.25p0
5.25p0.000.0%5.25p5.25p5.25p0
5.25p0.000.0%5.25p5.45p5.25p2,000
5.25p0.000.0%5.25p5.50p4.756p11,796
5.25p0.000.0%5.25p6.00p4.76p7,228
5.25p0.000.0%5.25p5.25p4.756p6,120
5.25p0.000.0%5.25p6.00p4.50p14,484
5.25p0.000.0%5.25p6.00p4.691p67,158
5.25p0.000.0%5.25p5.95p4.666p321,515
5.25p0.000.0%5.25p6.00p4.666p276,241
5.25p-1.00-16.0%5.25p6.00p4.50p32,043
6.25p+0.75+13.6%5.50p7.00p5.25p216,015
5.50p0.000.0%5.50p6.00p5.00p11,848
5.50p-1.00-15.4%6.50p7.00p5.50p164,189
6.50p-0.50-7.1%6.50p7.00p6.00p105,704
7.00p-0.25-3.4%7.25p7.25p6.00p153,220
7.25p0.000.0%7.25p8.00p6.50p28,251
7.25p-0.25-3.3%7.50p8.00p6.50p126,350
7.50p0.000.0%7.50p7.70p7.00p67,883
7.50p+0.50+7.1%7.00p8.00p6.00p135,028
7.00p0.000.0%7.00p7.75p6.20p16,542
7.00p-0.50-6.7%7.50p9.00p6.00p38,421
7.50p-3.50-31.8%5.00p9.00p5.00p579,042
11.00p0.000.0%11.00p12.00p10.00p18,510
11.00p0.000.0%11.00p11.35p10.00p2,291
11.00p0.000.0%11.00p12.00p10.00p14,687
11.00p0.000.0%11.00p12.00p10.00p8,210
11.00p+0.50+4.8%10.50p12.00p10.00p166,748
10.50p0.000.0%10.50p11.15p10.00p79,431
10.50p0.000.0%10.50p11.20p10.00p21,483
10.50p0.000.0%10.50p11.20p9.00p20,541
10.50p0.000.0%10.50p12.00p10.41p6,206
10.50p0.000.0%10.50p12.00p10.00p118,494
10.50p0.000.0%10.50p10.85p10.13p3,156
10.50p0.000.0%10.50p10.85p10.13p2,327
10.50p0.000.0%10.50p12.00p9.00p14,102
10.50p0.000.0%10.50p10.88p9.00p49,927
10.50p0.000.0%10.50p10.88p10.50p491
10.50p0.000.0%10.50p10.88p10.50p459
10.50p0.000.0%10.50p10.88p10.13p7,016
10.50p+0.50+5.0%10.50p11.00p9.66p79,274
10.00p-0.50-4.8%10.50p12.00p9.00p124,117
10.50p+0.50+5.0%10.50p10.99p9.00p103,816
10.00p-0.50-4.8%10.00p12.00p9.50p426,905
10.50p+0.50+5.0%10.00p11.00p9.00p45,796
10.00p0.000.0%10.00p11.00p9.00p33,043
10.00p+1.00+11.1%9.00p11.00p8.00p630,977
9.00p+0.75+9.1%8.25p10.00p7.50p162,117
8.25p+1.00+13.8%7.25p9.00p7.00p205,812
7.25p+0.25+3.6%7.00p8.25p7.00p1,967
7.00p0.000.0%7.00p8.30p6.313p124,225
7.00p+0.25+3.7%6.75p8.00p5.50p30,077
6.75p0.000.0%6.75p7.945p6.525p7,635
6.75p0.000.0%6.75p6.75p6.512p284
6.75p0.000.0%6.75p8.00p6.512p12,163
6.75p0.000.0%6.75p7.945p6.75p66,621
6.75p0.000.0%6.75p8.00p5.50p25,000
6.75p0.000.0%6.75p7.45p6.075p99,802
6.75p0.000.0%6.75p6.75p6.05p101
6.75p0.000.0%6.75p8.00p5.50p73,585
6.75p-0.25-3.6%6.75p8.00p5.50p56,180
7.00p+0.25+3.7%6.75p8.00p6.00p41,931
6.75p0.000.0%6.75p6.75p5.50p3,569
6.75p+0.75+12.5%6.00p6.75p5.50p17,237
6.00p0.000.0%6.00p6.50p5.50p4,766
6.00p-0.25-4.0%6.25p7.00p5.50p87,070
Ticker
LSE:BEM
Asset type
Stock
Sector
Mining & metals
Industry
Iron ore, steel & aluminum
Exchange
LSE
Currency
GBX

What changed lately

Calls

Replays

  • Beowulf Mining (LSE:BEM) — Investor Presentation and Q&A

    Mon, Apr 28, 2025 · 5:00 AM ET

    Watch Transcript

Latest news

Update on Financing

Oct 22, 2026

Suspension - Beowulf Mining Plc

Oct 12, 2026

Closed 5.25p (0.0%) on Oct 12, 2026

Suspension of Trading & Update on Financing

Oct 12, 2026

Closed 5.25p (0.0%) on Oct 12, 2026

Total Voting Rights

Sep 30, 2026

Closed 5.25p (0.0%) on Sep 30, 2026

Update on £4.3m Financing and FDI Approval Process

Sep 10, 2026

Closed 7.50p (-31.8%) on Sep 11, 2026

Beowulf Mining: Unaudited Financial Results for the Period Ended 30 June 2026

Aug 31, 2026

Closed 10.50p (0.0%) on Sep 1, 2026

Unaudited Results for Period Ended 30 June 2026

Aug 28, 2026

Closed 10.50p (0.0%) on Aug 28, 2026

Infill drilling programme completed at Kallak

Aug 14, 2026

Closed 10.00p (-4.8%) on Aug 14, 2026

Update on £4.3 million Financing

Aug 12, 2026

Closed 10.00p (-4.8%) on Aug 12, 2026

Result of AGM and General Meeting

Jul 23, 2026

Closed 6.75p (0.0%) on Jul 23, 2026

All Beowulf Mining PLC news

Financings

  • Strategic investment of new ordinary shares

    Oct 22, 2026 · US$5.81M

    Cancelled: £4.3M · GBX 3 a share

    Buyers: Bacchus Capital & Affiliates (£3.7 million Strategic Investment); Ashley Zumwalt-Forbes (2,473,166 Ordinary Shares, approximately £74,000); Ed Bowie (£77,693; 2,589,767 shares); Johan Röstin (£16,666; 555,533 shares); Mikael Schauman (£13,750; 458,333 shares); Christopher Davies (£12,000; 400,000 shares); Rasmus Blomqvist (£48,000; 1,600,000 shares); Bacchus Strategic Minerals Limited (30.05% of the post-transaction Beowulf share capital); Bacchus Capital Advisers Limited

    Insiders: Members of the Board and senior management to subscribe for approximately £168,000 in aggregate

    Use of proceeds: Fund the advancement of the company's assets through to the end of 2027

    Update Jul 7, 2026 · Update Jul 9, 2026 · Update Jul 23, 2026 · Update Aug 12, 2026 · Update Aug 28, 2026 · Update Sep 10, 2026 · Cancelled Oct 12, 2026 · Cancelled Oct 22, 2026

Read by 6ix AI from the company's releases

Decks

Beowulf Mining PLC on 6ix

Sector
Mining & metals
Industry
Iron ore, steel & aluminum
News releases
32 in the last 12 months · 462 in all · newest Oct 22, 2026 · oldest 2005
Calls
1 call with a replay · 1 with a transcript · latest Apr 28, 2025
Decks
24 decks · latest Jul 24, 2026

Where Beowulf Mining PLC is listed

ListingExchangeCountryCurrency
LSE:BEM · Home listing · This pageLSEUnited KingdomGBX
NGM:BEO.SDBNGMSwedenSEK
LS Exchange:A40CXKLS ExchangeGermanyEUR
Lang & Schwarz:A40CXKLang & SchwarzGermanyEUR
Frankfurt:B4E1FrankfurtGermanyEUR
Frankfurt:B4E2FrankfurtGermanyEUR
LSE:0G4LLSEUnited KingdomSEK
Stuttgart:B4E1StuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Beowulf Mining PLC.