Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+1.00 (3.70%)
At close: Feb 27, 2026
Berkeley Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.60 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 198,043 |
| 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 | 27.66 | 28.00 | 27.40 | 27.10 | 27.10 | -1.45% | 154,490 |
| 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% | 11,584 |
| Jan 19, 2026 | 26.00 | 27.60 | 26.00 | 26.00 | 26.00 | -3.70% | 56,227 |
| Jan 16, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 248,556 |
| Jan 15, 2026 | 26.00 | 26.40 | 25.90 | 26.00 | 26.00 | - | 15,152 |
| Jan 14, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 143,147 |
| Jan 13, 2026 | 25.50 | 25.90 | 25.31 | 25.50 | 25.50 | - | 18,059 |
| Jan 12, 2026 | 25.50 | 26.00 | 25.11 | 25.50 | 25.50 | - | 4,929 |
| Jan 9, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 39,357 |
| Jan 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 59,011 |
| Jan 7, 2026 | 25.20 | 26.00 | 24.80 | 26.00 | 26.00 | 2.36% | 51,504 |
| Jan 6, 2026 | 24.90 | 25.40 | 24.40 | 25.40 | 25.40 | 2.01% | 67,408 |
| Jan 5, 2026 | 24.90 | 25.35 | 24.55 | 24.90 | 24.90 | - | 53,999 |
| Jan 2, 2026 | 24.90 | 25.35 | 24.00 | 24.90 | 24.90 | - | 14,203 |
| Dec 31, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Dec 30, 2025 | 24.90 | 25.40 | 24.00 | 24.90 | 24.90 | - | 120,294 |
| Dec 29, 2025 | 24.90 | 25.40 | 25.40 | 24.90 | 24.90 | -1.19% | 1 |
| Dec 24, 2025 | 24.50 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | 62,352 |
| Dec 23, 2025 | 24.63 | 24.60 | 24.60 | 24.60 | 24.60 | - | 166,102 |
| Dec 22, 2025 | 24.50 | 25.75 | 24.50 | 24.60 | 24.60 | 0.41% | 6,366,079 |
| Dec 19, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 429,597 |
| Dec 18, 2025 | 24.30 | 25.00 | 24.00 | 24.50 | 24.50 | -1.21% | 709,582 |
| Dec 17, 2025 | 25.50 | 26.00 | 24.00 | 24.80 | 24.80 | -2.75% | 84,396 |