Berkeley Energia Limited (LON:BKY)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-0.50 (-2.08%)
Jul 20, 2026, 4:38 PM GMT
LON:BKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.00 | 24.00 | 23.98 | 23.98 | - | -0.08% | 1,968 |
| 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 |
| Jun 23, 2026 | 25.50 | 26.90 | 25.00 | 26.00 | 26.00 | 1.96% | 1,080 |
| Jun 22, 2026 | 25.50 | 26.85 | 24.19 | 25.50 | 25.50 | - | 23,111 |
| Jun 19, 2026 | 26.85 | 27.00 | 24.69 | 25.50 | 25.50 | - | 43 |
| Jun 18, 2026 | 24.69 | 25.75 | 24.69 | 25.50 | 25.50 | 2.00% | 50,272 |
| Jun 17, 2026 | 25.00 | 24.69 | 24.69 | 25.00 | 25.00 | - | 7,957 |
| Jun 16, 2026 | 25.00 | 25.10 | 23.60 | 25.00 | 25.00 | - | 106,029 |
| Jun 15, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 26,108 |
| Jun 12, 2026 | 25.00 | 25.00 | 24.33 | 25.00 | 25.00 | -3.10% | 4,873 |
| Jun 11, 2026 | 24.26 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | 72,628 |
| Jun 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 9, 2026 | 24.70 | 25.24 | 24.02 | 24.40 | 24.40 | -1.21% | 3,970 |
| Jun 8, 2026 | 24.70 | 25.40 | 24.00 | 24.70 | 24.70 | - | 38,860 |
| Jun 5, 2026 | 24.70 | 25.24 | 25.24 | 24.70 | 24.70 | -2.76% | 198 |
| Jun 4, 2026 | 24.50 | 26.00 | 24.00 | 25.40 | 25.40 | 3.67% | 331,755 |
| Jun 3, 2026 | 25.30 | 24.90 | 24.60 | 24.50 | 24.50 | -3.16% | 212,212 |
| Jun 2, 2026 | 25.30 | 25.87 | 25.11 | 25.30 | 25.30 | - | 2,389 |
| 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 |