Berkeley Energia Limited (LON:BKY)
London
· Delayed Price · Currency is GBP · Price in GBX 24.95
+0.45 (1.84%)
Dec 5, 2025, 3:48 PM BST
Berkeley Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.50 | 24.95 | 24.95 | 24.50 | 24.50 | - | 8 |
| Dec 4, 2025 | 24.50 | 25.00 | 24.46 | 24.50 | 24.50 | 1.24% | 50,332 |
| Dec 3, 2025 | 25.00 | 25.30 | 24.00 | 24.20 | 24.20 | -3.20% | 26,092 |
| Dec 2, 2025 | 26.50 | 26.00 | 24.36 | 25.00 | 25.00 | -7.41% | 47,262 |
| Dec 1, 2025 | 26.50 | 27.00 | 26.02 | 27.00 | 27.00 | 1.89% | 38,788 |
| Nov 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Nov 27, 2025 | 26.00 | 26.15 | 25.36 | 26.50 | 26.50 | 1.92% | 15,019 |
| Nov 26, 2025 | 25.30 | 26.00 | 25.28 | 26.00 | 26.00 | 2.77% | 132,183 |
| Nov 25, 2025 | 25.10 | 26.00 | 24.60 | 25.30 | 25.30 | 0.80% | 237,411 |
| Nov 24, 2025 | 25.10 | 24.50 | 24.50 | 25.10 | 25.10 | 2.03% | 52 |
| Nov 21, 2025 | 25.10 | 25.45 | 24.60 | 24.60 | 24.60 | -1.99% | 29,684 |
| Nov 20, 2025 | 24.40 | 25.80 | 24.40 | 25.10 | 25.10 | 2.87% | 947,033 |
| Nov 19, 2025 | 24.80 | 25.60 | 24.00 | 24.40 | 24.40 | -1.61% | 604,448 |
| Nov 18, 2025 | 25.80 | 26.00 | 24.15 | 24.80 | 24.80 | -5.34% | 79,134 |
| Nov 17, 2025 | 26.20 | 26.11 | 26.11 | 26.20 | 26.20 | - | 80,733 |
| Nov 14, 2025 | 26.70 | 27.00 | 26.11 | 26.20 | 26.20 | -2.24% | 2,327 |
| Nov 13, 2025 | 27.50 | 27.95 | 25.20 | 26.80 | 26.80 | -4.29% | 119,164 |
| Nov 12, 2025 | 27.50 | 28.00 | 26.40 | 28.00 | 28.00 | 1.08% | 30,585 |
| Nov 11, 2025 | 27.80 | 27.45 | 27.45 | 27.70 | 27.70 | -4.48% | 2,933 |
| Nov 10, 2025 | 27.20 | 29.00 | 27.00 | 29.00 | 29.00 | 11.54% | 122,249 |
| Nov 7, 2025 | 28.40 | 28.10 | 26.00 | 26.00 | 26.00 | -8.45% | 85,228 |
| Nov 6, 2025 | 28.40 | 28.60 | 28.49 | 28.40 | 28.40 | - | 261 |
| Nov 5, 2025 | 28.70 | 29.40 | 28.00 | 28.40 | 28.40 | 1.43% | 1,272 |
| Nov 4, 2025 | 28.40 | 29.40 | 27.40 | 28.00 | 28.00 | -2.10% | 40,830 |
| Nov 3, 2025 | 29.00 | 30.00 | 27.60 | 28.60 | 28.60 | -4.67% | 67,926 |
| Oct 31, 2025 | 29.00 | 30.00 | 28.30 | 30.00 | 30.00 | - | 152,157 |
| Oct 30, 2025 | 28.70 | 30.00 | 27.90 | 30.00 | 30.00 | 4.53% | 64,510 |
| Oct 29, 2025 | 28.70 | 30.00 | 27.60 | 28.70 | 28.70 | -1.03% | 6,543 |
| Oct 28, 2025 | 28.10 | 30.00 | 27.40 | 29.00 | 29.00 | 2.11% | 166,504 |
| Oct 27, 2025 | 26.90 | 28.40 | 26.81 | 28.40 | 28.40 | 5.58% | 141,935 |
| Oct 24, 2025 | 26.50 | 27.60 | 26.02 | 26.90 | 26.90 | 1.51% | 125,488 |
| Oct 23, 2025 | 26.00 | 26.78 | 25.62 | 26.50 | 26.50 | 1.15% | 121,645 |
| Oct 22, 2025 | 26.30 | 26.22 | 26.00 | 26.20 | 26.20 | 0.77% | 309,022 |
| Oct 21, 2025 | 26.90 | 26.80 | 26.00 | 26.00 | 26.00 | -2.99% | 341,620 |
| Oct 20, 2025 | 28.10 | 28.60 | 27.00 | 26.80 | 26.80 | -4.96% | 523,098 |
| Oct 17, 2025 | 28.50 | 28.60 | 27.60 | 28.20 | 28.20 | -1.05% | 28,054 |
| Oct 16, 2025 | 28.90 | 29.00 | 28.25 | 28.50 | 28.50 | -1.38% | 44,416 |
| Oct 15, 2025 | 28.50 | 29.20 | 28.60 | 28.90 | 28.90 | -0.34% | 161,216 |
| Oct 14, 2025 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 1.40% | 190,106 |
| Oct 13, 2025 | 28.50 | 29.38 | 28.20 | 28.60 | 28.60 | 1.42% | 259,317 |
| Oct 10, 2025 | 28.30 | 29.00 | 28.20 | 28.20 | 28.20 | 0.71% | 254,033 |
| Oct 9, 2025 | 28.60 | 29.20 | 28.00 | 28.00 | 28.00 | -2.78% | 100,809 |
| Oct 8, 2025 | 28.70 | 29.33 | 28.40 | 28.80 | 28.80 | 1.05% | 231,649 |
| Oct 7, 2025 | 29.50 | 29.55 | 28.50 | 28.50 | 28.50 | -3.39% | 297,211 |
| Oct 6, 2025 | 29.60 | 29.60 | 29.00 | 29.50 | 29.50 | -0.34% | 257,945 |
| Oct 3, 2025 | 29.60 | 29.56 | 29.20 | 29.60 | 29.60 | 0.68% | 73,558 |
| Oct 2, 2025 | 29.60 | 29.96 | 29.33 | 29.40 | 29.40 | 0.68% | 39,831 |
| Oct 1, 2025 | 32.00 | 32.96 | 29.20 | 29.20 | 29.20 | -10.98% | 331,762 |
| Sep 30, 2025 | 28.30 | 32.80 | 28.40 | 32.80 | 32.80 | 15.90% | 3,267,082 |
| Sep 29, 2025 | 28.20 | 29.00 | 28.11 | 28.30 | 28.30 | 0.35% | 191,705 |
| Sep 26, 2025 | 28.50 | 28.60 | 28.00 | 28.20 | 28.20 | -2.76% | 73,547 |
| Sep 25, 2025 | 28.00 | 29.00 | 27.60 | 29.00 | 29.00 | 3.57% | 290,696 |
| Sep 24, 2025 | 28.20 | 28.24 | 27.70 | 28.00 | 28.00 | -0.71% | 96,559 |
| Sep 23, 2025 | 28.10 | 28.60 | 28.00 | 28.20 | 28.20 | -3.42% | 268,138 |
| Sep 22, 2025 | 28.10 | 29.20 | 27.60 | 29.20 | 29.20 | 1.39% | 123,752 |
| Sep 19, 2025 | 28.00 | 28.80 | 27.46 | 28.80 | 28.80 | 2.86% | 91,782 |
| Sep 18, 2025 | 27.30 | 28.60 | 26.40 | 28.00 | 28.00 | 2.56% | 269,085 |
| Sep 17, 2025 | 27.50 | 27.78 | 27.78 | 27.30 | 27.30 | - | 25,002 |
| Sep 16, 2025 | 25.70 | 27.50 | 25.85 | 27.30 | 27.30 | 8.33% | 167,449 |
| Sep 15, 2025 | 25.70 | 25.97 | 25.00 | 25.20 | 25.20 | -1.95% | 84,473 |
| Sep 12, 2025 | 25.90 | 27.40 | 23.80 | 25.70 | 25.70 | -0.77% | 59,389 |
| Sep 11, 2025 | 25.90 | 26.05 | 26.05 | 25.90 | 25.90 | - | 3,466 |
| Sep 10, 2025 | 25.90 | 26.35 | 26.35 | 25.90 | 25.90 | - | 238 |
| Sep 9, 2025 | 26.40 | 26.40 | 25.40 | 25.90 | 25.90 | 0.78% | 27,899 |
| Sep 8, 2025 | 25.90 | 26.00 | 25.43 | 25.70 | 25.70 | -0.77% | 89,118 |
| Sep 5, 2025 | 26.50 | 27.13 | 25.88 | 25.90 | 25.90 | -1.52% | 109,532 |
| Sep 4, 2025 | 26.30 | 26.97 | 25.88 | 26.30 | 26.30 | - | 2,495 |
| Sep 3, 2025 | 26.10 | 27.00 | 26.60 | 26.30 | 26.30 | 0.77% | 24,321 |
| Sep 2, 2025 | 26.00 | 26.80 | 26.80 | 26.10 | 26.10 | 0.38% | 49 |
| Sep 1, 2025 | 25.80 | 26.30 | 25.51 | 26.00 | 26.00 | -1.52% | 81,967 |
| Aug 29, 2025 | 26.10 | 27.00 | 25.68 | 26.40 | 26.40 | 1.15% | 37,996 |
| Aug 28, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Aug 27, 2025 | 25.80 | 26.00 | 25.00 | 26.10 | 26.10 | 1.16% | 103,928 |
| Aug 26, 2025 | 25.30 | 26.00 | 25.30 | 25.80 | 25.80 | 1.98% | 334,063 |
| Aug 22, 2025 | 24.30 | 25.60 | 24.50 | 25.30 | 25.30 | 4.12% | 35,599 |
| Aug 21, 2025 | 24.30 | 24.30 | 24.27 | 24.30 | 24.30 | - | 101,600 |
| Aug 20, 2025 | 24.80 | 24.60 | 24.00 | 24.30 | 24.30 | -3.57% | 77,036 |
| Aug 19, 2025 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | - | 341,183 |
| Aug 18, 2025 | 25.40 | 25.30 | 25.00 | 25.20 | 25.20 | -0.79% | 108,333 |
| Aug 15, 2025 | 25.40 | 25.80 | 25.17 | 25.40 | 25.40 | - | 11,543 |
| Aug 14, 2025 | 25.40 | 25.20 | 25.15 | 25.40 | 25.40 | - | 81,911 |
| Aug 13, 2025 | 24.80 | 25.80 | 24.73 | 25.40 | 25.40 | 2.42% | 100,180 |
| Aug 12, 2025 | 24.50 | 25.20 | 24.32 | 24.80 | 24.80 | 0.40% | 259,724 |
| Aug 11, 2025 | 24.50 | 25.30 | 24.00 | 24.70 | 24.70 | 1.65% | 171,172 |
| Aug 8, 2025 | 25.30 | 25.60 | 24.20 | 24.30 | 24.30 | -3.57% | 233,789 |
| Aug 7, 2025 | 25.40 | 25.80 | 25.00 | 25.20 | 25.20 | -0.40% | 317,250 |
| Aug 6, 2025 | 24.70 | 25.80 | 24.40 | 25.30 | 25.30 | 2.43% | 433,659 |
| Aug 5, 2025 | 25.00 | 25.54 | 24.70 | 24.70 | 24.70 | -1.20% | 77,504 |
| Aug 4, 2025 | 25.20 | 25.60 | 24.08 | 25.00 | 25.00 | -0.79% | 72,165 |
| Aug 1, 2025 | 25.30 | 25.13 | 25.13 | 25.20 | 25.20 | -0.40% | 312 |
| Jul 31, 2025 | 25.30 | 25.25 | 25.13 | 25.30 | 25.30 | 1.20% | 445,545 |
| Jul 30, 2025 | 25.50 | 26.00 | 25.00 | 25.00 | 25.00 | - | 102,027 |
| Jul 29, 2025 | 26.10 | 26.75 | 25.00 | 25.00 | 25.00 | -7.06% | 280,771 |
| Jul 28, 2025 | 26.90 | 26.11 | 26.10 | 26.90 | 26.90 | - | 9,078 |
| Jul 25, 2025 | 25.60 | 27.40 | 25.57 | 26.90 | 26.90 | 3.46% | 129,655 |
| Jul 24, 2025 | 26.10 | 26.00 | 25.79 | 26.00 | 26.00 | -3.70% | 177,134 |
| Jul 23, 2025 | 26.10 | 27.00 | 25.50 | 27.00 | 27.00 | 3.45% | 154,366 |
| Jul 22, 2025 | 26.10 | 26.82 | 25.83 | 26.10 | 26.10 | -3.33% | 11,018 |
| Jul 21, 2025 | 26.00 | 27.00 | 25.77 | 27.00 | 27.00 | 3.45% | 218,504 |
| Jul 18, 2025 | 26.10 | 27.00 | 25.77 | 26.10 | 26.10 | 4.40% | 112,882 |