Beacon Energy plc (AIM:BCE)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
0.00 (0.00%)
At close: Jun 17, 2026
Beacon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.10 | 2.70 | 2.70 | 3.10 | 3.10 | - | 1,000 |
| Jun 16, 2026 | 3.10 | 3.20 | 2.70 | 3.10 | 3.10 | - | 3,709 |
| Jun 15, 2026 | 3.10 | 3.20 | 2.70 | 3.10 | 3.10 | - | 4,004 |
| Jun 12, 2026 | 3.10 | 2.99 | 2.70 | 3.10 | 3.10 | - | 118,388 |
| Jun 11, 2026 | 3.10 | 2.70 | 2.70 | 3.10 | 3.10 | - | 78 |
| Jun 10, 2026 | 3.20 | 3.23 | 2.70 | 3.10 | 3.10 | -3.13% | 30,132 |
| Jun 9, 2026 | 3.20 | 2.75 | 2.70 | 3.20 | 3.20 | - | 5,697 |
| Jun 8, 2026 | 3.20 | 2.70 | 2.70 | 3.20 | 3.20 | - | 10 |
| Jun 5, 2026 | 2.70 | 2.70 | 2.70 | 3.20 | 3.20 | - | 1,454 |
| Jun 4, 2026 | 3.20 | 2.70 | 2.70 | 3.20 | 3.20 | - | 929 |
| Jun 3, 2026 | 3.20 | 3.23 | 2.70 | 3.20 | 3.20 | - | 28,026 |
| Jun 2, 2026 | 3.20 | 2.71 | 2.70 | 3.20 | 3.20 | - | 32,813 |
| Jun 1, 2026 | 3.20 | 2.73 | 2.70 | 3.20 | 3.20 | - | 5,838 |
| May 29, 2026 | 3.20 | 2.70 | 2.70 | 3.20 | 3.20 | - | 743 |
| May 28, 2026 | 3.20 | 2.90 | 2.70 | 3.20 | 3.20 | - | 8,546 |
| May 27, 2026 | 3.20 | 2.90 | 2.70 | 3.20 | 3.20 | - | 38,785 |
| May 26, 2026 | 3.20 | 3.23 | 2.90 | 3.20 | 3.20 | - | 171 |
| May 22, 2026 | 3.20 | 2.90 | 2.70 | 3.20 | 3.20 | - | 2,268 |
| May 21, 2026 | 3.20 | 3.23 | 2.72 | 3.20 | 3.20 | - | 53,675 |
| May 20, 2026 | 3.20 | 3.23 | 2.70 | 3.20 | 3.20 | - | 2,416 |
| May 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 171 |
| May 18, 2026 | 3.25 | 2.90 | 2.80 | 3.20 | 3.20 | -1.54% | 97,574 |
| May 15, 2026 | 3.25 | 3.23 | 3.23 | 3.25 | 3.25 | - | 150 |
| May 14, 2026 | 3.25 | 3.23 | 2.88 | 3.25 | 3.25 | - | 142,276 |
| May 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| May 12, 2026 | 3.25 | 3.23 | 2.88 | 3.25 | 3.25 | - | 25,397 |
| May 11, 2026 | 3.25 | 3.23 | 2.85 | 3.25 | 3.25 | - | 70,248 |
| May 8, 2026 | 3.25 | 3.23 | 3.23 | 3.25 | 3.25 | - | 10,000 |
| May 7, 2026 | 3.25 | 3.23 | 2.85 | 3.25 | 3.25 | - | 367,075 |
| May 6, 2026 | 3.25 | 3.30 | 2.80 | 3.25 | 3.25 | - | 84,750 |
| May 5, 2026 | 3.25 | 3.25 | 2.80 | 3.25 | 3.25 | - | 128,399 |
| May 1, 2026 | 3.25 | 2.85 | 2.85 | 3.25 | 3.25 | - | 629 |
| Apr 30, 2026 | 3.25 | 2.85 | 2.85 | 3.25 | 3.25 | - | 9,940 |
| Apr 29, 2026 | 3.25 | 2.85 | 2.80 | 3.25 | 3.25 | - | 7 |
| Apr 28, 2026 | 3.35 | 3.39 | 2.80 | 3.25 | 3.25 | -2.99% | 167,833 |
| Apr 27, 2026 | 3.35 | 3.44 | 3.00 | 3.35 | 3.35 | - | 226,301 |
| Apr 24, 2026 | 3.35 | 3.70 | 3.27 | 3.35 | 3.35 | - | 38,811 |
| Apr 23, 2026 | 3.25 | 3.70 | 3.27 | 3.35 | 3.35 | 3.08% | 111,463 |
| Apr 22, 2026 | 3.15 | 3.50 | 3.49 | 3.25 | 3.25 | 3.17% | 51,395 |
| Apr 21, 2026 | 3.15 | 3.30 | 2.95 | 3.15 | 3.15 | - | 96,933 |
| Apr 20, 2026 | 3.15 | 3.30 | 2.95 | 3.15 | 3.15 | - | 4,408 |
| Apr 17, 2026 | 3.15 | 3.50 | 2.95 | 3.15 | 3.15 | - | 155,899 |
| Apr 16, 2026 | 3.15 | 3.30 | 2.80 | 3.15 | 3.15 | - | 142,833 |
| Apr 15, 2026 | 3.15 | 3.30 | 2.90 | 3.15 | 3.15 | - | 35,679 |
| Apr 14, 2026 | 3.25 | 3.50 | 2.90 | 3.15 | 3.15 | -3.08% | 213,334 |
| Apr 13, 2026 | 3.25 | 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 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | - | 8,877 |
| Apr 7, 2026 | 3.25 | 3.50 | 3.21 | 3.25 | 3.25 | - | 20,910 |