Skip to main content
logo
Bloom Energy Corporation (LON:0A4L)
London flag London · Delayed Price · Currency is GBP · Price in USD
262.04
-11.35 (-4.15%)
At close: Sep 10, 2026

LON:0A4L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026278.00282.44268.00273.39273.39-3.00%32,827
Sep 8, 2026269.00283.98259.01281.84281.8414.87%117,001
Sep 4, 2026235.15247.93232.51245.35245.353.94%38,458
Sep 3, 2026218.20238.50212.26236.05236.0511.61%55,461
Sep 2, 2026211.55213.43204.51211.50211.502.22%18,440
Sep 1, 2026205.64210.50197.50206.90206.901.06%32,792
Aug 31, 2026207.25212.70202.70204.73204.73-3.49%24,666
Aug 28, 2026217.07222.50210.50212.13212.13-3.26%35,352
Aug 27, 2026226.04233.00214.38219.27219.271.13%53,385
Aug 26, 2026217.21227.50212.43216.83216.830.29%44,356
Aug 25, 2026206.56219.90206.56216.20216.203.52%75,863
Aug 24, 2026199.97209.54185.88208.84208.844.21%60,037
Aug 21, 2026203.74208.00195.72200.40200.400.32%23,594
Aug 20, 2026205.20211.16197.30199.77199.77-1.05%24,828
Aug 19, 2026206.71218.80200.09201.90201.90-2.28%51,375
Aug 18, 2026228.50228.50205.51206.61206.61-11.35%67,748
Aug 17, 2026235.20244.56231.25233.06233.06-0.24%25,776
Aug 14, 2026235.55248.80230.30233.62233.62-3.81%25,263
Aug 13, 2026241.39253.60231.00242.88242.882.05%30,420
Aug 12, 2026213.77249.88213.02238.00238.0011.68%43,799
Aug 11, 2026212.98219.82209.10213.10213.10-0.42%15,674
Aug 10, 2026219.60226.00210.02214.00214.00-0.25%18,203
Aug 7, 2026230.26243.60212.08214.54214.54-8.61%53,664
Aug 6, 2026233.70249.51221.02234.74234.74-0.18%30,118
Aug 5, 2026230.96241.21221.22235.16235.163.02%32,445
Aug 4, 2026217.13237.31217.13228.27228.273.37%44,721
Aug 3, 2026210.00224.78191.00220.83220.833.14%56,209
Jul 31, 2026222.66235.00206.55214.10214.106.32%92,566
Jul 30, 2026167.18215.70161.00201.38201.3816.69%132,515
Jul 29, 2026191.40193.60157.29172.57172.578.64%140,531
Jul 28, 2026187.92188.00158.68158.85158.85-14.15%83,845
Jul 27, 2026192.67197.75176.71185.04185.04-3.13%46,172
Jul 24, 2026217.60220.78189.57191.01191.01-14.03%33,601
Jul 23, 2026222.55229.68213.59222.18222.180.24%15,989
Jul 22, 2026230.11230.11213.18221.64221.64-3.37%31,659
Jul 21, 2026198.15229.99198.15229.38229.3810.97%33,605
Jul 20, 2026215.40220.00195.24206.71206.71-4.90%37,183
Jul 17, 2026205.29223.98194.18217.36217.364.12%40,096
Jul 16, 2026236.37239.32204.70208.76208.76-10.83%32,432
Jul 15, 2026245.89250.79217.62234.12234.12-2.16%20,648
Jul 14, 2026234.58251.89231.98239.28239.282.68%13,840
Jul 13, 2026239.58247.00228.28233.04233.04-4.53%21,427
Jul 10, 2026254.36260.00229.55244.11244.11-7.96%36,959
Jul 9, 2026254.51277.02251.29265.23265.238.14%54,186
Jul 8, 2026271.50273.72235.34245.26245.26-9.45%43,682
Jul 7, 2026290.75291.00261.38270.86270.86-7.81%24,214
Jul 6, 2026286.19305.20276.57293.80293.8011.92%23,533
Jul 2, 2026294.45308.00257.38262.50262.50-9.88%48,236
Jul 1, 2026330.98332.00286.60291.27291.27-4.76%84,640
Jun 30, 2026276.80308.80275.00305.82305.829.81%24,990