Beacon Energy plc (AIM:BCE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.209
-0.141 (-6.00%)
Nov 6, 2026, 9:20 AM GMT
Beacon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.39 | 2.39 | 2.20 | 2.21 | 2.21 | -6.00% | 524 |
| Nov 5, 2026 | 2.35 | 2.39 | 2.20 | 2.35 | 2.35 | - | 980 |
| Nov 4, 2026 | 2.35 | 2.39 | 2.28 | 2.35 | 2.35 | - | 100,050 |
| Nov 3, 2026 | 2.35 | 2.20 | 2.20 | 2.35 | 2.35 | - | 3 |
| Nov 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Oct 30, 2026 | 2.35 | 2.20 | 2.20 | 2.35 | 2.35 | - | 177 |
| Oct 29, 2026 | 2.35 | 2.30 | 2.20 | 2.35 | 2.35 | - | 100,155 |
| Oct 28, 2026 | 2.35 | 2.31 | 2.31 | 2.35 | 2.35 | - | 50 |
| Oct 27, 2026 | 2.35 | 2.33 | 2.20 | 2.35 | 2.35 | - | 57,536 |
| Oct 26, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | - | 766 |
| Oct 23, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | - | 1,500 |
| Oct 22, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | - | 502 |
| Oct 21, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | - | 12,554 |
| Oct 20, 2026 | 2.40 | 2.35 | 2.21 | 2.35 | 2.35 | -2.08% | 153,349 |
| Oct 19, 2026 | 2.40 | 2.43 | 2.30 | 2.40 | 2.40 | - | 29,930 |
| Oct 16, 2026 | 2.40 | 2.31 | 2.31 | 2.40 | 2.40 | - | 5,368 |
| Oct 15, 2026 | 2.40 | 2.45 | 2.30 | 2.40 | 2.40 | - | 20,105 |
| Oct 14, 2026 | 2.40 | 2.47 | 2.30 | 2.40 | 2.40 | - | 140,192 |
| Oct 13, 2026 | 2.40 | 2.34 | 2.30 | 2.40 | 2.40 | - | 826 |
| Oct 12, 2026 | 2.40 | 2.47 | 2.34 | 2.40 | 2.40 | - | 20,375 |
| Oct 9, 2026 | 2.40 | 2.47 | 2.47 | 2.40 | 2.40 | - | 50,050 |
| Oct 8, 2026 | 2.35 | 2.50 | 2.34 | 2.40 | 2.40 | 2.13% | 407,779 |
| Oct 7, 2026 | 3.00 | 2.85 | 2.00 | 2.35 | 2.35 | -27.69% | 3,432,892 |
| Oct 6, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 123 |
| Oct 5, 2026 | 3.25 | 3.29 | 3.01 | 3.25 | 3.25 | - | 10,065 |
| Oct 2, 2026 | 3.25 | 3.29 | 3.00 | 3.25 | 3.25 | - | 33,533 |
| Oct 1, 2026 | 3.25 | 3.33 | 3.00 | 3.25 | 3.25 | - | 167,342 |
| Sep 30, 2026 | 3.25 | 3.40 | 3.00 | 3.25 | 3.25 | - | 208,158 |
| Sep 29, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 24,990 |
| Sep 28, 2026 | 3.25 | 3.40 | 3.00 | 3.25 | 3.25 | - | 189,571 |
| Sep 25, 2026 | 3.00 | 3.40 | 3.01 | 3.25 | 3.25 | 8.33% | 608,593 |
| Sep 24, 2026 | 2.90 | 3.50 | 3.00 | 3.00 | 3.00 | 4.90% | 1,070,737 |
| Sep 23, 2026 | 2.75 | 3.30 | 2.78 | 2.86 | 2.86 | -12.00% | 392,388 |
| Sep 22, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | 8.33% | 1,523 |
| Sep 21, 2026 | 3.25 | 3.35 | 3.00 | 3.00 | 3.00 | -7.69% | 16,438 |
| Sep 18, 2026 | 3.25 | 3.35 | 3.04 | 3.25 | 3.25 | - | 140,621 |
| Sep 17, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | - | 13,340 |
| Sep 16, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | - | 5,490 |
| Sep 15, 2026 | 3.25 | 3.35 | 2.70 | 3.25 | 3.25 | - | 802 |
| Sep 14, 2026 | 3.25 | 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 | 3.25 | 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 |