Skip to main content
logo
Bloom Energy Corporation (LON:0A4L)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
184.82
-9.39 (-4.83%)
At close: Nov 10, 2026

LON:0A4L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026197.00198.70182.49184.82184.82-4.83%52,202
Nov 9, 2026173.58199.83167.42194.21194.219.83%106,788
Nov 6, 2026164.50188.18164.50176.83176.835.01%111,063
Nov 5, 2026196.01197.34156.00168.39168.39-14.65%175,603
Nov 4, 2026219.00232.00190.59197.29197.29-7.61%129,019
Nov 3, 2026203.44220.48197.75213.54213.546.68%71,969
Nov 2, 2026207.00210.90198.90200.16200.160.61%67,475
Oct 30, 2026207.85215.47194.18198.94198.94-9.45%58,447
Oct 29, 2026220.08229.50212.84219.70219.70-4.02%30,918
Oct 28, 2026219.84231.63217.80228.90228.904.53%50,097
Oct 27, 2026209.98224.23201.54218.99218.995.57%62,128
Oct 26, 2026191.42210.80187.01207.44207.448.39%115,127
Oct 23, 2026204.00225.99188.64191.39191.39-9.63%156,619
Oct 22, 2026235.83236.32210.75211.79211.79-11.64%110,574
Oct 21, 2026234.50241.44229.00239.69239.697.30%43,170
Oct 20, 2026222.95228.79213.00223.38223.38-1.12%34,130
Oct 19, 2026227.25236.23224.25225.90225.900.86%34,359
Oct 16, 2026233.89242.14223.33223.98223.98-2.33%31,090
Oct 15, 2026230.41234.92215.41229.33229.33-3.88%64,889
Oct 14, 2026267.64267.98237.09238.59238.59-8.57%43,279
Oct 13, 2026260.15262.47248.30260.96260.960.22%38,885
Oct 12, 2026282.36282.61257.84260.38260.38-6.17%33,976
Oct 9, 2026271.53281.80270.69277.51277.513.08%34,253
Oct 8, 2026291.40292.56264.44269.23269.23-6.82%55,725
Oct 7, 2026296.78297.16283.39288.93288.93-3.65%23,334
Oct 6, 2026288.68300.99285.88299.88299.884.02%31,779
Oct 5, 2026291.14292.98282.33288.28288.28-1.02%18,069
Oct 2, 2026279.08297.60277.99291.25291.256.26%48,325
Oct 1, 2026281.60289.99273.25274.10274.10-2.70%37,022
Sep 30, 2026295.00301.00277.37281.72281.72-3.96%43,119
Sep 29, 2026264.47302.38259.11293.35293.3510.64%103,148
Sep 28, 2026285.95285.95259.58265.14265.14-8.59%69,277
Sep 25, 2026264.80292.40264.00290.05290.059.87%52,180
Sep 24, 2026274.81274.81251.10264.00264.00-3.79%60,896
Sep 23, 2026275.63283.00271.00274.41274.41-0.98%32,324
Sep 22, 2026274.00284.71267.00277.12277.120.75%35,781
Sep 21, 2026270.49281.89265.34275.07275.071.26%53,472
Sep 18, 2026277.90288.88266.49271.64271.64-2.49%38,060
Sep 17, 2026278.77288.04275.50278.58278.583.18%44,757
Sep 16, 2026258.66275.20258.66270.00270.003.44%35,605
Sep 15, 2026258.00269.88250.25261.03261.030.60%31,774
Sep 14, 2026263.04266.00249.01259.47259.47-5.38%65,952
Sep 11, 2026255.00277.38255.00274.23274.234.65%59,512
Sep 10, 2026267.38271.90255.84262.04262.04-4.15%40,250
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