Beacon Energy plc (AIM:BCE)
London · Delayed Price · Currency is GBP · Price in GBX 2.860
-0.390 (-12.00%)
At close: Sep 23, 2026
Beacon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.78 | 2.86 | 2.86 | 2.86 | 2.86 | -12.00% | 392,388 |
| Sep 22, 2026 | 3.35 | 3.35 | 3.08 | 3.25 | 3.25 | 8.33% | 1,523 |
| Sep 21, 2026 | 3.35 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 16,438 |
| Sep 18, 2026 | 3.35 | 3.35 | 3.04 | 3.25 | 3.25 | - | 140,621 |
| Sep 17, 2026 | 3.08 | 3.35 | 3.08 | 3.25 | 3.25 | - | 13,340 |
| Sep 16, 2026 | 3.35 | 3.35 | 3.08 | 3.25 | 3.25 | - | 5,490 |
| Sep 15, 2026 | 2.70 | 3.35 | 2.70 | 3.25 | 3.25 | - | 802 |
| Sep 14, 2026 | 3.35 | 3.35 | 3.08 | 3.25 | 3.25 | - | 5,195 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 10, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | - | 209,129 |
| Sep 9, 2026 | 3.05 | 3.20 | 3.04 | 3.25 | 3.25 | 6.56% | 480,389 |
| Sep 8, 2026 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | - | 42,590 |
| Sep 7, 2026 | 3.05 | 3.07 | 3.07 | 3.05 | 3.05 | - | 2 |
| Sep 4, 2026 | 3.10 | 3.20 | 3.00 | 3.05 | 3.05 | -1.61% | 6,741 |
| Sep 3, 2026 | 3.10 | 3.20 | 3.13 | 3.10 | 3.10 | - | 32,362 |
| Sep 2, 2026 | 3.31 | 3.31 | 3.31 | 3.10 | 3.10 | -4.62% | 1,420 |
| Sep 1, 2026 | 3.25 | 3.43 | 3.06 | 3.25 | 3.25 | - | 50,922 |
| Aug 28, 2026 | 3.25 | 3.43 | 3.16 | 3.25 | 3.25 | 4.84% | 12,544 |
| Aug 27, 2026 | 3.10 | 3.06 | 3.00 | 3.10 | 3.10 | - | 28,587 |
| Aug 26, 2026 | 3.06 | 3.20 | 3.06 | 3.10 | 3.10 | - | 2,746 |
| Aug 25, 2026 | 3.10 | 3.20 | 3.06 | 3.10 | 3.10 | - | 31,995 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 7,436 |
| Aug 21, 2026 | 2.98 | 3.20 | 2.98 | 3.10 | 3.10 | 5.08% | 125,558 |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 2.95 | 2.95 | - | 100 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 3.51% | 251,148 |
| Aug 18, 2026 | 2.82 | 3.00 | 2.82 | 2.85 | 2.85 | - | 101,428 |
| Aug 17, 2026 | 3.00 | 3.00 | 2.75 | 2.85 | 2.85 | - | 88,681 |
| Aug 14, 2026 | 2.95 | 3.20 | 2.70 | 2.85 | 2.85 | 5.56% | 333 |
| Aug 13, 2026 | 3.19 | 2.70 | 2.70 | 2.70 | 2.70 | -8.47% | 159,124 |
| Aug 12, 2026 | 2.95 | 3.19 | 2.92 | 2.95 | 2.95 | - | 50,320 |
| Aug 11, 2026 | 3.10 | 3.19 | 3.19 | 2.95 | 2.95 | -1.67% | 50 |
| Aug 10, 2026 | 2.95 | 3.19 | 2.92 | 3.00 | 3.00 | 1.69% | 20,891 |
| Aug 7, 2026 | 2.95 | 3.19 | 2.92 | 2.95 | 2.95 | - | 25,429 |
| Aug 6, 2026 | 2.98 | 2.70 | 2.70 | 2.95 | 2.95 | 7.27% | 412,853 |
| Aug 5, 2026 | 3.00 | 3.00 | 2.50 | 2.75 | 2.75 | -8.33% | 351,468 |
| Aug 4, 2026 | 3.00 | 3.15 | 2.67 | 3.00 | 3.00 | - | 2,103 |
| Aug 3, 2026 | 3.00 | 3.15 | 2.93 | 3.00 | 3.00 | - | 77,900 |
| Jul 31, 2026 | 3.00 | 3.15 | 3.15 | 3.00 | 3.00 | - | 23,864 |
| Jul 30, 2026 | 3.00 | 3.29 | 3.29 | 3.00 | 3.00 | - | 75,000 |
| Jul 29, 2026 | 3.00 | 3.35 | 2.78 | 3.00 | 3.00 | - | 51,217 |
| Jul 28, 2026 | 3.00 | 3.33 | 2.78 | 3.00 | 3.00 | - | 29,091 |
| Jul 27, 2026 | 3.00 | 3.35 | 3.17 | 3.00 | 3.00 | - | 100,149 |
| Jul 24, 2026 | 3.00 | 2.77 | 2.50 | 3.00 | 3.00 | - | 23,935 |
| Jul 23, 2026 | 3.35 | 3.35 | 2.90 | 3.00 | 3.00 | -4.76% | 70,121 |
| Jul 22, 2026 | 2.95 | 3.40 | 2.90 | 3.15 | 3.15 | 6.78% | 951,839 |
| Jul 21, 2026 | 3.10 | 2.80 | 2.80 | 2.95 | 2.95 | -6.35% | 2,179 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.00 | 3.15 | 3.15 | -3.08% | 85,108 |
| Jul 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 16, 2026 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 460 |
| Jul 15, 2026 | 3.35 | 3.43 | 3.00 | 3.25 | 3.25 | -2.99% | 39,076 |