Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 28.50
0.00 (0.00%)
Jan 27, 2026, 4:38 PM GMT
Berkeley Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Dec 15, 2025 | 25.50 | 26.00 | 25.00 | 25.60 | 25.60 | 0.79% | 312,446 |
| Dec 12, 2025 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 4.96% | 599,765 |
| Dec 11, 2025 | 23.70 | 24.40 | 23.11 | 24.20 | 24.20 | - | 174,585 |
| Dec 10, 2025 | 24.35 | 24.40 | 24.10 | 24.20 | 24.20 | - | 5,892 |
| Dec 9, 2025 | 24.50 | 24.40 | 24.00 | 24.20 | 24.20 | -3.20% | 2,765 |
| Dec 8, 2025 | 24.50 | 25.00 | 24.20 | 25.00 | 25.00 | 2.04% | 50,202 |
| 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 |