Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 25.87
-0.53 (-2.01%)
Jun 1, 2026, 4:26 PM GMT
LON:BKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 24.73 | 25.90 | 24.73 | 25.30 | 25.30 | -4.17% | 17,196 |
| May 29, 2026 | 24.50 | 26.40 | 24.60 | 26.40 | 26.40 | 7.76% | 250,363 |
| May 28, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 52,311 |
| May 27, 2026 | 23.60 | 25.00 | 22.60 | 24.50 | 24.50 | 3.81% | 205,262 |
| May 26, 2026 | 23.60 | 23.64 | 22.60 | 23.60 | 23.60 | 1.29% | 1,411 |
| May 22, 2026 | 22.00 | 24.00 | 22.50 | 23.30 | 23.30 | 8.37% | 379,346 |
| May 21, 2026 | 21.00 | 21.71 | 21.28 | 21.50 | 21.50 | 2.38% | 375,000 |
| May 20, 2026 | 21.00 | 21.28 | 20.46 | 21.00 | 21.00 | -5.41% | 10,187 |
| May 19, 2026 | 21.00 | 22.20 | 20.46 | 22.20 | 22.20 | 5.71% | 52,198 |
| May 18, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 27,120 |
| May 15, 2026 | 21.00 | 22.40 | 20.00 | 21.00 | 21.00 | -6.25% | 1,666 |
| May 14, 2026 | 22.00 | 22.40 | 20.30 | 22.40 | 22.40 | 1.82% | 309,303 |
| May 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 3.77% | 24,450 |
| May 12, 2026 | 22.00 | 21.20 | 21.20 | 21.20 | 21.20 | -8.62% | 5,000 |
| May 11, 2026 | 22.00 | 23.20 | 20.60 | 23.20 | 23.20 | 6.67% | 180,602 |
| May 8, 2026 | 21.75 | 22.00 | 21.73 | 21.75 | 21.75 | - | 56,250 |
| May 7, 2026 | 21.75 | 21.35 | 21.00 | 21.75 | 21.75 | - | 504 |
| May 6, 2026 | 21.75 | 22.50 | 21.00 | 21.75 | 21.75 | - | 29,161 |
| May 5, 2026 | 21.75 | 21.75 | 21.26 | 21.75 | 21.75 | - | 32,153 |
| May 1, 2026 | 21.75 | 22.50 | 21.00 | 21.75 | 21.75 | - | 70,216 |
| Apr 30, 2026 | 21.75 | 22.00 | 21.98 | 21.75 | 21.75 | - | 41,068 |
| Apr 29, 2026 | 21.75 | 22.50 | 21.98 | 21.75 | 21.75 | - | 4 |
| Apr 28, 2026 | 21.75 | 21.27 | 21.26 | 21.75 | 21.75 | - | 20,200 |
| Apr 27, 2026 | 21.75 | 22.28 | 22.00 | 21.75 | 21.75 | - | 31,326 |
| Apr 24, 2026 | 21.50 | 21.75 | 20.75 | 21.75 | 21.75 | 1.16% | 1,867,088 |
| Apr 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 4,624 |
| Apr 22, 2026 | 21.50 | 22.50 | 20.50 | 21.50 | 21.50 | -2.27% | 31,386 |
| Apr 21, 2026 | 21.50 | 22.00 | 22.00 | 22.00 | 22.00 | - | 45,741 |
| Apr 20, 2026 | 21.25 | 22.00 | 20.50 | 22.00 | 22.00 | 4.76% | 33,211 |
| Apr 17, 2026 | 21.25 | 21.90 | 20.50 | 21.00 | 21.00 | -1.18% | 115,747 |
| Apr 16, 2026 | 21.00 | 21.95 | 20.61 | 21.25 | 21.25 | 1.19% | 51,066 |
| Apr 15, 2026 | 20.00 | 21.50 | 20.00 | 21.00 | 21.00 | 5.00% | 7,497,393 |
| Apr 14, 2026 | 20.50 | 20.95 | 19.90 | 20.00 | 20.00 | -2.44% | 133,759 |
| Apr 13, 2026 | 20.75 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 232,549 |
| Apr 10, 2026 | 22.25 | 22.50 | 21.00 | 21.00 | 21.00 | -5.62% | 581,060 |
| Apr 9, 2026 | 23.50 | 23.88 | 21.00 | 22.25 | 22.25 | -5.32% | 5,366,261 |
| Apr 8, 2026 | 23.50 | 25.00 | 22.00 | 23.50 | 23.50 | 2.17% | 10,470 |
| Apr 7, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 102,007 |
| Apr 2, 2026 | 23.20 | 24.00 | 22.56 | 23.00 | 23.00 | -4.17% | 92,714 |
| Apr 1, 2026 | 23.20 | 24.00 | 22.96 | 24.00 | 24.00 | -4.00% | 14,650 |
| Mar 31, 2026 | 23.00 | 25.00 | 22.60 | 25.00 | 25.00 | 8.70% | 602,307 |
| Mar 30, 2026 | 23.50 | 24.00 | 21.60 | 23.00 | 23.00 | -2.13% | 202 |
| Mar 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Mar 26, 2026 | 23.50 | 23.40 | 23.40 | 23.50 | 23.50 | 3.07% | 4 |
| Mar 25, 2026 | 23.00 | 25.00 | 22.00 | 22.80 | 22.80 | -0.87% | 28,867 |
| Mar 24, 2026 | 23.00 | 23.50 | 23.50 | 23.00 | 23.00 | - | 585 |
| Mar 23, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 34,265 |
| Mar 20, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 84,679 |
| Mar 19, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 2.56% | 26,602 |
| Mar 18, 2026 | 24.00 | 27.00 | 23.40 | 23.40 | 23.40 | -2.50% | 280,976 |