Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 25.00
-1.00 (-3.85%)
Sep 25, 2026, 4:35 PM GMT
LON:BKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.00 | 25.04 | 25.00 | 25.00 | 25.00 | -3.85% | 2,467 |
| Sep 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 23, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | - | 147,946 |
| Sep 22, 2026 | 26.40 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,745 |
| Sep 21, 2026 | 25.55 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | 10,624 |
| Sep 18, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 5.38% | 151,318 |
| Sep 17, 2026 | 26.00 | 26.80 | 26.80 | 26.00 | 26.00 | -3.70% | 3,731 |
| Sep 16, 2026 | 25.13 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 72,471 |
| Sep 15, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 15,977 |
| Sep 14, 2026 | 26.94 | 27.00 | 24.00 | 25.50 | 25.50 | -5.56% | 105 |
| Sep 11, 2026 | 25.50 | 27.00 | 27.00 | 27.00 | 27.00 | 5.88% | 124,363 |
| Sep 10, 2026 | 25.50 | 24.81 | 24.81 | 25.50 | 25.50 | -5.56% | 3 |
| Sep 9, 2026 | 25.50 | 27.00 | 26.75 | 27.00 | 27.00 | 5.88% | 31,318 |
| Sep 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 50,854 |
| Sep 7, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | -5.56% | 9,858 |
| Sep 4, 2026 | 25.50 | 27.00 | 27.00 | 27.00 | 27.00 | 5.88% | 16,000 |
| Sep 3, 2026 | 25.00 | 27.00 | 24.00 | 25.50 | 25.50 | 2.00% | 379 |
| Sep 2, 2026 | 24.81 | 25.75 | 24.81 | 25.00 | 25.00 | -3.85% | 24,331 |
| Sep 1, 2026 | 25.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 57,950 |
| Aug 28, 2026 | 25.00 | 26.00 | 25.80 | 26.00 | 26.00 | 4.00% | 399,030 |
| Aug 27, 2026 | 25.00 | 25.96 | 24.75 | 25.00 | 25.00 | -4.58% | 472,899 |
| Aug 26, 2026 | 25.00 | 26.20 | 24.56 | 26.20 | 26.20 | 0.77% | 5,212 |
| Aug 25, 2026 | 25.00 | 26.00 | 25.92 | 26.00 | 26.00 | - | 100,200 |
| Aug 24, 2026 | 25.96 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 115,648 |
| Aug 21, 2026 | 25.00 | 24.56 | 24.56 | 25.00 | 25.00 | - | 8,000 |
| Aug 20, 2026 | 24.56 | 25.69 | 24.56 | 25.00 | 25.00 | -1.96% | 55,282 |
| Aug 19, 2026 | 25.06 | 25.06 | 24.56 | 25.50 | 25.50 | - | 51,186 |
| Aug 18, 2026 | 25.56 | 25.96 | 25.13 | 25.50 | 25.50 | -1.92% | 94,984 |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 24,950 |
| Aug 14, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 2.00% | 95,760 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 25.00 | 25.00 | - | 50,085 |
| Aug 12, 2026 | 24.37 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 48,461 |
| Aug 11, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 194,676 |
| Aug 10, 2026 | 24.30 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 4,946 |
| Aug 7, 2026 | 25.00 | 24.30 | 24.30 | 25.00 | 25.00 | - | 9,951 |
| Aug 6, 2026 | 25.00 | 25.50 | 24.22 | 25.00 | 25.00 | - | 29,999 |
| Aug 5, 2026 | 25.00 | 25.50 | 24.22 | 25.00 | 25.00 | 4.17% | 114,322 |
| Aug 4, 2026 | 25.00 | 25.60 | 24.00 | 24.00 | 24.00 | -4.00% | 11,618 |
| Aug 3, 2026 | 25.00 | 25.96 | 24.76 | 25.00 | 25.00 | -3.10% | 1,930 |
| Jul 31, 2026 | 25.00 | 25.96 | 25.75 | 25.80 | 25.80 | 3.20% | 38,049 |
| Jul 30, 2026 | 25.00 | 25.50 | 24.00 | 25.00 | 25.00 | - | 34,745 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 28, 2026 | 25.00 | 25.75 | 24.67 | 25.00 | 25.00 | - | 70,208 |
| Jul 27, 2026 | 25.00 | 24.75 | 24.00 | 25.00 | 25.00 | - | 2,758 |
| Jul 24, 2026 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 5 |
| Jul 23, 2026 | 25.00 | 25.90 | 25.75 | 25.00 | 25.00 | -3.85% | 50,400 |
| Jul 22, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 88,833 |
| Jul 21, 2026 | 24.80 | 24.80 | 24.80 | 24.00 | 24.00 | 2.13% | 50,000 |
| Jul 20, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 14,409 |
| Jul 17, 2026 | 23.50 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 24,000 |