Beacon Energy plc (AIM:BCE)
London · Delayed Price · Currency is GBP · Price in GBX 3.150
-0.100 (-3.08%)
At close: Apr 14, 2026
Beacon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.25 | 3.50 | 2.90 | 3.15 | 3.15 | -3.08% | 213,334 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.21 | 3.25 | 3.25 | - | 3,635 |
| Apr 10, 2026 | 3.25 | 3.50 | 3.25 | 3.25 | 3.25 | - | 250,046 |
| Apr 9, 2026 | 3.25 | 3.21 | 3.21 | 3.25 | 3.25 | - | 43,912 |
| Apr 8, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | - | 8,877 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.21 | 3.25 | 3.25 | - | 20,910 |
| Apr 2, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 103,115 |
| Apr 1, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 56,310 |
| Mar 31, 2026 | 3.03 | 3.50 | 3.00 | 3.25 | 3.25 | - | 371,743 |
| Mar 30, 2026 | 3.75 | 3.75 | 3.00 | 3.25 | 3.25 | -13.33% | 242,874 |
| Mar 27, 2026 | 3.75 | 3.90 | 3.50 | 3.75 | 3.75 | - | 217,838 |
| Mar 26, 2026 | 3.75 | 3.51 | 3.50 | 3.75 | 3.75 | - | 41,416 |
| Mar 25, 2026 | 3.75 | 3.75 | 3.50 | 3.75 | 3.75 | - | 69,056 |
| Mar 24, 2026 | 3.75 | 3.98 | 3.26 | 3.75 | 3.75 | - | 178,136 |
| Mar 23, 2026 | 3.75 | 3.98 | 3.50 | 3.75 | 3.75 | - | 62,928 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.50 | 3.75 | 3.75 | -2.60% | 92,170 |
| Mar 19, 2026 | 3.85 | 3.98 | 3.70 | 3.85 | 3.85 | - | 557,553 |
| Mar 18, 2026 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 67,199 |
| Mar 17, 2026 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | 4.05% | 29,997 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -3.90% | 53,867 |
| Mar 13, 2026 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | - | 78,488 |
| Mar 12, 2026 | 3.65 | 3.85 | 3.31 | 3.85 | 3.85 | 5.48% | 546,017 |
| Mar 11, 2026 | 3.70 | 4.00 | 3.30 | 3.65 | 3.65 | -1.35% | 34,997 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.40 | 3.70 | 3.70 | - | 33,892 |
| Mar 9, 2026 | 4.15 | 4.15 | 3.00 | 3.70 | 3.70 | -10.84% | 546,494 |