Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
0.00 (0.00%)
At close: Mar 27, 2026
LON:BKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 26, 2026 | 23.40 | 23.40 | 23.40 | 23.50 | 23.50 | 3.07% | 4 |
| Mar 25, 2026 | 23.00 | 25.00 | 22.00 | 22.80 | 22.80 | -0.87% | 28,867 |
| Mar 24, 2026 | 23.00 | 23.50 | 23.50 | 23.00 | 23.00 | - | 585 |
| Mar 23, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 34,265 |
| Mar 20, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 84,679 |
| Mar 19, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 2.56% | 26,602 |
| Mar 18, 2026 | 24.00 | 27.00 | 23.40 | 23.40 | 23.40 | -2.50% | 280,976 |
| Mar 17, 2026 | 24.00 | 24.78 | 24.50 | 24.00 | 24.00 | - | 3,541 |
| Mar 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -2.04% | 82,996 |
| Mar 13, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | - | 29,593 |
| Mar 12, 2026 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | - | 29,517 |
| Mar 11, 2026 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 6.52% | 82,834 |
| Mar 10, 2026 | 24.50 | 25.90 | 23.00 | 23.00 | 23.00 | -6.50% | 72,932 |
| Mar 9, 2026 | 24.50 | 26.00 | 23.65 | 24.60 | 24.60 | -5.38% | 489,219 |
| Mar 6, 2026 | 24.50 | 26.00 | 24.13 | 26.00 | 26.00 | 6.12% | 24,056 |
| Mar 5, 2026 | 25.50 | 26.00 | 23.00 | 24.50 | 24.50 | -2.00% | 18,359 |
| Mar 4, 2026 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -5.66% | 83,983 |
| Mar 3, 2026 | 26.50 | 28.00 | 28.00 | 26.50 | 26.50 | -5.36% | 705 |
| Mar 2, 2026 | 26.50 | 28.00 | 26.00 | 28.00 | 28.00 | - | 89,590 |
| Feb 27, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 52,078 |
| Feb 26, 2026 | 27.30 | 27.96 | 27.00 | 27.00 | 27.00 | -2.17% | 42,424 |
| Feb 25, 2026 | 27.30 | 27.60 | 26.62 | 27.60 | 27.60 | 1.47% | 63,536 |
| Feb 24, 2026 | 26.60 | 28.00 | 26.40 | 27.20 | 27.20 | 3.82% | 62,970 |
| Feb 23, 2026 | 26.60 | 26.62 | 26.20 | 26.20 | 26.20 | -1.50% | 7,657 |
| Feb 20, 2026 | 26.50 | 27.00 | 26.40 | 26.60 | 26.60 | - | 92,310 |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Feb 18, 2026 | 26.60 | 27.00 | 26.20 | 26.60 | 26.60 | - | 525 |
| Feb 17, 2026 | 26.60 | 26.98 | 26.60 | 26.60 | 26.60 | - | 103,523 |
| Feb 16, 2026 | 26.80 | 26.65 | 26.61 | 26.60 | 26.60 | -1.48% | 2,633 |
| Feb 13, 2026 | 26.30 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 186,189 |
| Feb 12, 2026 | 26.30 | 26.40 | 26.27 | 26.40 | 26.40 | -2.22% | 25,682 |
| Feb 11, 2026 | 26.30 | 27.00 | 26.01 | 27.00 | 27.00 | 1.50% | 307,075 |
| Feb 10, 2026 | 26.00 | 27.60 | 25.00 | 26.60 | 26.60 | 2.31% | 204,284 |
| Feb 9, 2026 | 26.80 | 27.00 | 26.00 | 26.00 | 26.00 | -2.99% | 30,509 |
| Feb 6, 2026 | 27.30 | 29.00 | 26.75 | 26.80 | 26.80 | 0.37% | 342,361 |
| Feb 5, 2026 | 27.10 | 27.40 | 26.40 | 26.70 | 26.70 | -1.48% | 67,130 |
| Feb 4, 2026 | 27.50 | 28.00 | 26.60 | 27.10 | 27.10 | -1.45% | 154,489 |
| Feb 3, 2026 | 27.50 | 27.50 | 27.40 | 27.50 | 27.50 | 1.10% | 37,636 |
| Feb 2, 2026 | 29.20 | 30.00 | 27.00 | 27.20 | 27.20 | -6.21% | 94,532 |
| Jan 30, 2026 | 28.50 | 30.00 | 28.11 | 29.00 | 29.00 | 3.57% | 145,708 |
| Jan 29, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -2.78% | 224,579 |
| Jan 28, 2026 | 28.20 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | 55,777 |
| Jan 27, 2026 | 28.50 | 29.00 | 27.60 | 28.50 | 28.50 | - | 162,602 |
| Jan 26, 2026 | 28.50 | 28.78 | 28.00 | 28.50 | 28.50 | -1.72% | 186,255 |
| Jan 23, 2026 | 28.00 | 29.40 | 28.25 | 29.00 | 29.00 | 6.62% | 102,046 |
| Jan 22, 2026 | 27.50 | 29.48 | 27.00 | 27.20 | 27.20 | -1.09% | 451,054 |
| Jan 21, 2026 | 26.50 | 27.50 | 26.00 | 27.50 | 27.50 | 3.77% | 213,743 |
| Jan 20, 2026 | 26.00 | 27.00 | 25.80 | 26.50 | 26.50 | 1.92% | 67,667 |
| Jan 19, 2026 | 26.00 | 27.60 | 26.00 | 26.00 | 26.00 | -3.70% | 56,227 |