Skip to main content
logo
Bloom Energy Corporation (LON:0A4L)
London flag London · Delayed Price · Currency is GBP · Price in USD
328.91
+19.82 (6.41%)
At close: Jun 19, 2026

LON:0A4L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026328.91328.91328.91328.91328.916.41%1,239
Jun 18, 2026294.43313.89292.90309.09309.097.19%26,353
Jun 17, 2026285.46294.75280.67288.35288.35-0.28%10,849
Jun 16, 2026272.35297.94270.98289.16289.164.81%26,220
Jun 15, 2026263.54278.00263.54275.88275.886.34%15,576
Jun 12, 2026252.60269.27244.76259.44259.444.76%22,587
Jun 11, 2026235.00249.50232.51247.64247.644.39%14,615
Jun 10, 2026259.02259.48230.31237.23237.23-7.69%30,402
Jun 9, 2026255.04280.90241.99257.00257.000.88%36,657
Jun 8, 2026260.00270.00248.61254.76254.76-1.65%29,077
Jun 5, 2026283.35291.28258.88259.04259.04-11.65%23,659
Jun 4, 2026284.01295.66272.05293.21293.213.32%16,005
Jun 3, 2026303.00306.55283.00283.79283.79-6.39%17,621
Jun 2, 2026271.60305.16271.17303.15303.156.19%32,389
Jun 1, 2026283.33287.38270.00285.49285.493.83%27,351
May 29, 2026286.37287.01268.00274.97274.97-8.96%42,745
May 28, 2026288.27306.69285.50302.04302.041.44%28,633
May 27, 2026302.78307.40285.58297.75297.75-3.01%20,004
May 26, 2026307.88318.44300.11307.00307.000.23%19,450
May 22, 2026311.54327.00304.20306.30306.30-2.34%28,306
May 21, 2026283.71318.50283.27313.63313.6310.01%36,920
May 20, 2026260.87292.99260.50285.10285.106.63%34,949
May 19, 2026260.26268.00241.50267.38267.375.95%26,351
May 18, 2026274.99279.80251.63252.35252.35-11.85%27,931
May 15, 2026295.64297.90275.45286.26286.26-7.06%19,888
May 14, 2026291.05310.00282.00308.00308.004.38%20,606
May 13, 2026283.21296.39270.06295.08295.085.92%22,834
May 12, 2026286.10289.80265.52278.58278.58-4.49%21,273
May 11, 2026263.15296.30259.00291.67291.677.44%25,999
May 8, 2026268.00275.00249.10271.47271.473.51%33,537
May 7, 2026286.00289.20260.10262.26262.26-8.45%23,264
May 6, 2026296.45307.60281.00286.48286.48-1.95%19,478
May 5, 2026289.07299.80287.05292.18292.180.96%17,842
May 4, 2026292.49302.99277.58289.41289.410.27%27,020
May 1, 2026281.00291.22273.00288.64288.643.54%17,733
Apr 30, 2026294.00299.88261.14278.78278.78-1.04%35,487
Apr 29, 2026254.26290.89221.49281.72281.7224.31%101,549
Apr 28, 2026241.44241.60216.00226.62226.62-4.72%32,598
Apr 27, 2026232.94239.05225.27237.84237.842.12%27,734
Apr 24, 2026239.96246.09231.75232.90232.90-2.34%21,378
Apr 23, 2026225.26241.80225.06238.48238.483.32%19,276
Apr 22, 2026227.52235.47226.45230.81230.812.29%23,736
Apr 21, 2026220.75234.67218.80225.64225.643.28%30,210
Apr 20, 2026204.74219.57201.66218.48218.488.25%22,557
Apr 17, 2026208.52217.00200.25201.83201.83-3.37%29,255
Apr 16, 2026212.95218.00202.30208.86208.86-4.34%23,731
Apr 15, 2026217.45229.55214.00218.35218.354.45%39,116
Apr 14, 2026202.01218.69196.86209.04209.0420.43%82,716
Apr 13, 2026159.01174.89159.01173.58173.583.04%32,022
Apr 10, 2026160.72170.88158.00168.46168.466.92%22,782