Berkeley Energia Limited (LON:BKY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 42.50
+0.50 (1.19%)
Nov 10, 2026, 2:00 PM GMT
LON:BKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 41.13 | 45.00 | 40.00 | 42.50 | 42.50 | 1.19% | 40,627 |
| Nov 9, 2026 | 43.00 | 44.00 | 40.00 | 42.00 | 42.00 | -2.33% | 83,995 |
| Nov 6, 2026 | 43.00 | 45.00 | 41.00 | 43.00 | 43.00 | - | 4,585 |
| Nov 5, 2026 | 43.50 | 45.00 | 41.00 | 43.00 | 43.00 | -1.15% | 76,487 |
| Nov 4, 2026 | 43.50 | 44.40 | 42.00 | 43.50 | 43.50 | - | 63,516 |
| Nov 3, 2026 | 45.00 | 45.00 | 43.55 | 43.50 | 43.50 | -5.43% | 100,175 |
| Nov 2, 2026 | 42.50 | 46.00 | 40.00 | 46.00 | 46.00 | 4.55% | 219,541 |
| Oct 30, 2026 | 43.00 | 44.00 | 41.00 | 44.00 | 44.00 | - | 156,566 |
| Oct 29, 2026 | 42.00 | 45.91 | 42.00 | 44.00 | 44.00 | - | 312,396 |
| Oct 28, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 87,908 |
| Oct 27, 2026 | 39.50 | 40.96 | 38.00 | 40.00 | 40.00 | 2.56% | 44,886 |
| Oct 26, 2026 | 40.00 | 40.00 | 37.00 | 39.00 | 39.00 | -2.50% | 210,727 |
| Oct 23, 2026 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | - | 57,317 |
| Oct 22, 2026 | 40.50 | 41.94 | 38.00 | 40.00 | 40.00 | - | 25,160 |
| Oct 21, 2026 | 36.00 | 41.00 | 36.00 | 40.00 | 40.00 | 11.11% | 372,543 |
| Oct 20, 2026 | 39.00 | 40.40 | 35.00 | 36.00 | 36.00 | -10.00% | 102,095 |
| Oct 19, 2026 | 41.50 | 43.00 | 37.70 | 40.00 | 40.00 | -2.44% | 212,839 |
| Oct 16, 2026 | 40.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 118,557 |
| Oct 15, 2026 | 37.00 | 40.00 | 35.00 | 40.00 | 40.00 | 9.59% | 66,788 |
| Oct 14, 2026 | 48.00 | 48.00 | 35.10 | 36.50 | 36.50 | -27.00% | 213,268 |
| Oct 13, 2026 | 45.00 | 51.50 | 45.00 | 50.00 | 50.00 | 11.11% | 2,122,283 |
| Oct 12, 2026 | 36.80 | 45.00 | 37.20 | 45.00 | 45.00 | 32.35% | 940,363 |
| Oct 9, 2026 | 31.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 189,453 |
| Oct 8, 2026 | 30.00 | 33.00 | 29.40 | 33.00 | 33.00 | 6.45% | 365,633 |
| Oct 7, 2026 | 27.00 | 31.00 | 27.10 | 31.00 | 31.00 | 14.81% | 164,633 |
| Oct 6, 2026 | 27.50 | 27.70 | 27.00 | 27.00 | 27.00 | -1.82% | 159,152 |
| Oct 5, 2026 | 24.50 | 28.68 | 24.50 | 27.50 | 27.50 | 13.17% | 450,245 |
| Oct 2, 2026 | 22.00 | 24.00 | 22.00 | 24.30 | 24.30 | 13.02% | 1,021,300 |
| Oct 1, 2026 | 22.00 | 22.05 | 21.25 | 21.50 | 21.50 | -2.27% | 140,959 |
| Sep 30, 2026 | 24.50 | 24.50 | 22.00 | 22.00 | 22.00 | -12.00% | 397,582 |
| Sep 29, 2026 | 25.00 | 25.96 | 24.00 | 25.00 | 25.00 | -1.96% | 18,480 |
| Sep 28, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 2.00% | 2,339 |
| 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 |