Skip to main content
Berkeley Energia Limited (LON:BKY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
24.60
-1.40 (-5.38%)
Mar 9, 2026, 4:35 PM GMT

Berkeley Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6526.0023.6526.00--33,856
Mar 6, 202624.5026.0024.1326.0026.006.12%24,056
Mar 5, 202625.5026.0023.0024.5024.50-2.00%18,359
Mar 4, 202626.0027.0024.0025.0025.00-5.66%83,983
Mar 3, 202626.5028.0028.0026.5026.50-5.36%705
Mar 2, 202626.5028.0026.0028.0028.00-89,590
Feb 27, 202627.0028.0026.0028.0028.003.70%52,078
Feb 26, 202627.3027.9627.0027.0027.00-2.17%42,424
Feb 25, 202627.3027.6026.6227.6027.601.47%63,536
Feb 24, 202626.6028.0026.4027.2027.203.82%62,970
Feb 23, 202626.6026.6226.2026.2026.20-1.50%7,657
Feb 20, 202626.5027.0026.4026.6026.60-92,310
Feb 19, 202626.6026.6026.6026.6026.60--
Feb 18, 202626.6027.0026.2026.6026.60-525
Feb 17, 202626.6026.9826.6026.6026.60-103,523
Feb 16, 202626.8026.6526.6126.6026.60-1.48%2,633
Feb 13, 202626.3027.0026.0027.0027.002.27%186,189
Feb 12, 202626.3026.4026.2726.4026.40-2.22%25,682
Feb 11, 202626.6027.0027.0027.0027.001.50%198,043
Feb 10, 202626.0027.6025.0026.6026.602.31%204,284
Feb 9, 202626.8027.0026.0026.0026.00-2.99%30,509
Feb 6, 202627.3029.0026.7526.8026.800.37%342,361
Feb 5, 202627.1027.4026.4026.7026.70-1.48%67,130
Feb 4, 202627.6628.0027.4027.1027.10-1.45%154,490
Feb 3, 202627.5027.5027.4027.5027.501.10%37,636
Feb 2, 202629.2030.0027.0027.2027.20-6.21%94,532
Jan 30, 202628.5030.0028.1129.0029.003.57%145,708
Jan 29, 202629.0030.0028.0028.0028.00-2.78%224,579
Jan 28, 202628.2028.8028.8028.8028.801.05%55,777
Jan 27, 202628.5029.0027.6028.5028.50-162,602
Jan 26, 202628.5028.7828.0028.5028.50-1.72%186,255
Jan 23, 202628.0029.4028.2529.0029.006.62%102,046
Jan 22, 202627.5029.4827.0027.2027.20-1.09%451,054
Jan 21, 202626.5027.5026.0027.5027.503.77%213,743
Jan 20, 202626.0027.0025.8026.5026.501.92%11,584
Jan 19, 202626.0027.6026.0026.0026.00-3.70%56,227
Jan 16, 202626.0027.0025.0027.0027.003.85%248,556
Jan 15, 202626.0026.4025.9026.0026.00-15,152
Jan 14, 202625.5027.0025.0026.0026.001.96%143,147
Jan 13, 202625.5025.9025.3125.5025.50-18,059
Jan 12, 202625.5026.0025.1125.5025.50-4,929
Jan 9, 202625.5026.0025.0025.5025.50-39,357
Jan 8, 202625.5025.5025.5025.5025.50-1.92%59,011
Jan 7, 202625.2026.0024.8026.0026.002.36%51,504
Jan 6, 202624.9025.4024.4025.4025.402.01%67,408
Jan 5, 202624.9025.3524.5524.9024.90-53,999
Jan 2, 202624.9025.3524.0024.9024.90-14,203
Dec 31, 202524.9024.9024.9024.9024.90--
Dec 30, 202524.9025.4024.0024.9024.90-120,294
Dec 29, 202524.9025.4025.4024.9024.90-1.19%1
Dec 24, 202524.5025.2025.0025.2025.202.44%62,352
Dec 23, 202524.6324.6024.6024.6024.60-166,102
Dec 22, 202524.5025.7524.5024.6024.600.41%6,366,079
Dec 19, 202524.5025.0024.0024.5024.50-429,597
Dec 18, 202524.3025.0024.0024.5024.50-1.21%709,582
Dec 17, 202525.5026.0024.0024.8024.80-2.75%84,396
Dec 16, 202525.5025.5025.5025.5025.50-0.39%-
Dec 15, 202525.5026.0025.0025.6025.600.79%312,446
Dec 12, 202524.4025.4024.4025.4025.404.96%599,765
Dec 11, 202523.7024.4023.1124.2024.20-174,585
Dec 10, 202524.3524.4024.1024.2024.20-5,892
Dec 9, 202524.5024.4024.0024.2024.20-3.20%2,765
Dec 8, 202524.5025.0024.2025.0025.002.04%50,202
Dec 5, 202524.5024.9524.9524.5024.50-8
Dec 4, 202524.5025.0024.4624.5024.501.24%50,332
Dec 3, 202525.0025.3024.0024.2024.20-3.20%26,092
Dec 2, 202526.5026.0024.3625.0025.00-7.41%47,262
Dec 1, 202526.5027.0026.0227.0027.001.89%38,788
Nov 28, 202526.5026.5026.5026.5026.50--
Nov 27, 202526.0026.1525.3626.5026.501.92%15,019
Nov 26, 202525.3026.0025.2826.0026.002.77%132,183
Nov 25, 202525.1026.0024.6025.3025.300.80%237,411
Nov 24, 202525.1024.5024.5025.1025.102.03%52
Nov 21, 202525.1025.4524.6024.6024.60-1.99%29,684
Nov 20, 202524.4025.8024.4025.1025.102.87%947,033
Nov 19, 202524.8025.6024.0024.4024.40-1.61%604,448
Nov 18, 202525.8026.0024.1524.8024.80-5.34%79,134
Nov 17, 202526.2026.1126.1126.2026.20-80,733
Nov 14, 202526.7027.0026.1126.2026.20-2.24%2,327
Nov 13, 202527.5027.9525.2026.8026.80-4.29%119,164
Nov 12, 202527.5028.0026.4028.0028.001.08%30,585
Nov 11, 202527.8027.4527.4527.7027.70-4.48%2,933
Nov 10, 202527.2029.0027.0029.0029.0011.54%122,249
Nov 7, 202528.4028.1026.0026.0026.00-8.45%85,228
Nov 6, 202528.4028.6028.4928.4028.40-261
Nov 5, 202528.7029.4028.0028.4028.401.43%1,272
Nov 4, 202528.4029.4027.4028.0028.00-2.10%40,830
Nov 3, 202529.0030.0027.6028.6028.60-4.67%67,926
Oct 31, 202529.0030.0028.3030.0030.00-152,157
Oct 30, 202528.7030.0027.9030.0030.004.53%64,510
Oct 29, 202528.7030.0027.6028.7028.70-1.03%6,543
Oct 28, 202528.1030.0027.4029.0029.002.11%166,504
Oct 27, 202526.9028.4026.8128.4028.405.58%141,935
Oct 24, 202526.5027.6026.0226.9026.901.51%125,488
Oct 23, 202526.0026.7825.6226.5026.501.15%121,645
Oct 22, 202526.3026.2226.0026.2026.200.77%309,022
Oct 21, 202526.9026.8026.0026.0026.00-2.99%341,620
Oct 20, 202528.1028.6027.0026.8026.80-4.96%523,098
Oct 17, 202528.5028.6027.6028.2028.20-1.05%28,054
Oct 16, 202528.9029.0028.2528.5028.50-1.38%44,416