Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
-1.00 (-4.00%)
Sep 3, 2026, 1:18 PM GMT
LON:BKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 24.00 | 23.25 | 23.25 | 23.50 | 23.50 | -2.08% | 5,342 |
| Jul 15, 2026 | 24.00 | 23.90 | 23.90 | 24.00 | 24.00 | -3.23% | 209 |
| Jul 14, 2026 | 24.00 | 25.00 | 23.20 | 24.80 | 24.80 | - | 20,068 |
| Jul 13, 2026 | 23.50 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | 57,735 |
| Jul 10, 2026 | 23.50 | 24.40 | 23.90 | 24.40 | 24.40 | 3.83% | 13,700 |
| Jul 9, 2026 | 23.50 | 23.50 | 23.10 | 23.50 | 23.50 | 0.43% | 33,536 |
| Jul 8, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.43% | 57,136 |
| Jul 7, 2026 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | 3.07% | 46 |
| Jul 6, 2026 | 24.50 | 24.80 | 22.80 | 22.80 | 22.80 | -6.94% | 192,973 |
| Jul 3, 2026 | 24.50 | 25.00 | 24.17 | 24.50 | 24.50 | - | 69 |
| Jul 2, 2026 | 24.50 | 24.17 | 24.17 | 24.50 | 24.50 | - | 95 |
| Jul 1, 2026 | 24.50 | 24.80 | 24.00 | 24.50 | 24.50 | 4.70% | 6,879 |
| Jun 30, 2026 | 24.50 | 24.75 | 23.40 | 23.40 | 23.40 | -8.95% | 38,762 |
| Jun 29, 2026 | 26.50 | 26.73 | 25.60 | 25.70 | 25.70 | -3.02% | 158,080 |
| Jun 26, 2026 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | - | 48,279 |
| Jun 25, 2026 | 26.50 | 26.95 | 26.95 | 26.50 | 26.50 | - | 37 |
| Jun 24, 2026 | 26.00 | 26.90 | 25.00 | 26.50 | 26.50 | 1.92% | 14,065 |