Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 24.95
+0.45 (1.84%)
Dec 5, 2025, 3:48 PM BST
Berkeley Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.50 | 24.95 | 24.95 | 24.50 | 24.50 | - | 8 |
| Dec 4, 2025 | 24.50 | 25.00 | 24.46 | 24.50 | 24.50 | 1.24% | 50,332 |
| Dec 3, 2025 | 25.00 | 25.30 | 24.00 | 24.20 | 24.20 | -3.20% | 26,092 |
| Dec 2, 2025 | 26.50 | 26.00 | 24.36 | 25.00 | 25.00 | -7.41% | 47,262 |
| Dec 1, 2025 | 26.50 | 27.00 | 26.02 | 27.00 | 27.00 | 1.89% | 38,788 |
| Nov 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Nov 27, 2025 | 26.00 | 26.15 | 25.36 | 26.50 | 26.50 | 1.92% | 15,019 |
| Nov 26, 2025 | 25.30 | 26.00 | 25.28 | 26.00 | 26.00 | 2.77% | 132,183 |
| Nov 25, 2025 | 25.10 | 26.00 | 24.60 | 25.30 | 25.30 | 0.80% | 237,411 |
| Nov 24, 2025 | 25.10 | 24.50 | 24.50 | 25.10 | 25.10 | 2.03% | 52 |
| Nov 21, 2025 | 25.10 | 25.45 | 24.60 | 24.60 | 24.60 | -1.99% | 29,684 |
| Nov 20, 2025 | 24.40 | 25.80 | 24.40 | 25.10 | 25.10 | 2.87% | 947,033 |
| Nov 19, 2025 | 24.80 | 25.60 | 24.00 | 24.40 | 24.40 | -1.61% | 604,448 |
| Nov 18, 2025 | 25.80 | 26.00 | 24.15 | 24.80 | 24.80 | -5.34% | 79,134 |
| Nov 17, 2025 | 26.20 | 26.11 | 26.11 | 26.20 | 26.20 | - | 80,733 |
| Nov 14, 2025 | 26.70 | 27.00 | 26.11 | 26.20 | 26.20 | -2.24% | 2,327 |
| Nov 13, 2025 | 27.50 | 27.95 | 25.20 | 26.80 | 26.80 | -4.29% | 119,164 |
| Nov 12, 2025 | 27.50 | 28.00 | 26.40 | 28.00 | 28.00 | 1.08% | 30,585 |
| Nov 11, 2025 | 27.80 | 27.45 | 27.45 | 27.70 | 27.70 | -4.48% | 2,933 |
| Nov 10, 2025 | 27.20 | 29.00 | 27.00 | 29.00 | 29.00 | 11.54% | 122,249 |
| Nov 7, 2025 | 28.40 | 28.10 | 26.00 | 26.00 | 26.00 | -8.45% | 85,228 |
| Nov 6, 2025 | 28.40 | 28.60 | 28.49 | 28.40 | 28.40 | - | 261 |
| Nov 5, 2025 | 28.70 | 29.40 | 28.00 | 28.40 | 28.40 | 1.43% | 1,272 |
| Nov 4, 2025 | 28.40 | 29.40 | 27.40 | 28.00 | 28.00 | -2.10% | 40,830 |
| Nov 3, 2025 | 29.00 | 30.00 | 27.60 | 28.60 | 28.60 | -4.67% | 67,926 |
| Oct 31, 2025 | 29.00 | 30.00 | 28.30 | 30.00 | 30.00 | - | 152,157 |
| Oct 30, 2025 | 28.70 | 30.00 | 27.90 | 30.00 | 30.00 | 4.53% | 64,510 |
| Oct 29, 2025 | 28.70 | 30.00 | 27.60 | 28.70 | 28.70 | -1.03% | 6,543 |
| Oct 28, 2025 | 28.10 | 30.00 | 27.40 | 29.00 | 29.00 | 2.11% | 166,504 |
| Oct 27, 2025 | 26.90 | 28.40 | 26.81 | 28.40 | 28.40 | 5.58% | 141,935 |
| Oct 24, 2025 | 26.50 | 27.60 | 26.02 | 26.90 | 26.90 | 1.51% | 125,488 |
| Oct 23, 2025 | 26.00 | 26.78 | 25.62 | 26.50 | 26.50 | 1.15% | 121,645 |
| Oct 22, 2025 | 26.30 | 26.22 | 26.00 | 26.20 | 26.20 | 0.77% | 309,022 |
| Oct 21, 2025 | 26.90 | 26.80 | 26.00 | 26.00 | 26.00 | -2.99% | 341,620 |
| Oct 20, 2025 | 28.10 | 28.60 | 27.00 | 26.80 | 26.80 | -4.96% | 523,098 |
| Oct 17, 2025 | 28.50 | 28.60 | 27.60 | 28.20 | 28.20 | -1.05% | 28,054 |
| Oct 16, 2025 | 28.90 | 29.00 | 28.25 | 28.50 | 28.50 | -1.38% | 44,416 |
| Oct 15, 2025 | 28.50 | 29.20 | 28.60 | 28.90 | 28.90 | -0.34% | 161,216 |
| Oct 14, 2025 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 1.40% | 190,106 |
| Oct 13, 2025 | 28.50 | 29.38 | 28.20 | 28.60 | 28.60 | 1.42% | 259,317 |
| Oct 10, 2025 | 28.30 | 29.00 | 28.20 | 28.20 | 28.20 | 0.71% | 254,033 |
| Oct 9, 2025 | 28.60 | 29.20 | 28.00 | 28.00 | 28.00 | -2.78% | 100,809 |
| Oct 8, 2025 | 28.70 | 29.33 | 28.40 | 28.80 | 28.80 | 1.05% | 231,649 |
| Oct 7, 2025 | 29.50 | 29.55 | 28.50 | 28.50 | 28.50 | -3.39% | 297,211 |
| Oct 6, 2025 | 29.60 | 29.60 | 29.00 | 29.50 | 29.50 | -0.34% | 257,945 |
| Oct 3, 2025 | 29.60 | 29.56 | 29.20 | 29.60 | 29.60 | 0.68% | 73,558 |
| Oct 2, 2025 | 29.60 | 29.96 | 29.33 | 29.40 | 29.40 | 0.68% | 39,831 |
| Oct 1, 2025 | 32.00 | 32.96 | 29.20 | 29.20 | 29.20 | -10.98% | 331,762 |
| Sep 30, 2025 | 28.30 | 32.80 | 28.40 | 32.80 | 32.80 | 15.90% | 3,267,082 |
| Sep 29, 2025 | 28.20 | 29.00 | 28.11 | 28.30 | 28.30 | 0.35% | 191,705 |