Beacon Energy PLC BCE
LSE · United Kingdom · Energy Minerals
GBp 3.250.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3.25 | 0.00% | GBp 3.29 | GBp 3.29 | GBp 3.00 | 33.53K |
| 2026-10-01 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.33 | GBp 3.00 | 167.34K |
| 2026-09-30 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.00 | 208.16K |
| 2026-09-29 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 24.99K |
| 2026-09-28 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.00 | 189.57K |
| 2026-09-25 | GBp 3.25 | +8.33% | GBp 3.00 | GBp 3.40 | GBp 3.01 | 608.59K |
| 2026-09-24 | GBp 3.00 | +4.90% | GBp 2.90 | GBp 3.50 | GBp 3.00 | 1.07M |
| 2026-09-23 | GBp 2.86 | -12.00% | GBp 2.75 | GBp 3.30 | GBp 2.78 | 392.39K |
| 2026-09-22 | GBp 3.25 | +8.33% | GBp 3.25 | GBp 3.35 | GBp 3.08 | 1.52K |
| 2026-09-21 | GBp 3.00 | -7.69% | GBp 3.25 | GBp 3.35 | GBp 3.00 | 16.44K |
| 2026-09-18 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.35 | GBp 3.04 | 140.62K |
| 2026-09-17 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.35 | GBp 3.08 | 13.34K |
| 2026-09-16 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.35 | GBp 3.08 | 5.49K |
| 2026-09-15 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.35 | GBp 2.70 | 802 |
| 2026-09-14 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.35 | GBp 3.08 | 5.20K |
| 2026-09-11 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 0 |
| 2026-09-10 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.35 | GBp 3.08 | 209.13K |
| 2026-09-09 | GBp 3.25 | +6.56% | GBp 3.05 | GBp 3.20 | GBp 3.04 | 480.39K |
| 2026-09-08 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.07 | GBp 3.00 | 42.59K |
| 2026-09-07 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.07 | GBp 3.07 | 2 |
| 2026-09-04 | GBp 3.05 | -1.61% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 6.74K |
| 2026-09-03 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.13 | 32.36K |
| 2026-09-02 | GBp 3.10 | -4.62% | GBp 3.25 | GBp 3.31 | GBp 3.31 | 1.42K |
| 2026-09-01 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.43 | GBp 3.06 | 50.92K |
| 2026-08-28 | GBp 3.25 | +4.84% | GBp 3.25 | GBp 3.43 | GBp 3.16 | 12.54K |
| 2026-08-27 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.06 | GBp 3.00 | 28.59K |
| 2026-08-26 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.06 | 2.75K |
| 2026-08-25 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.06 | 32.00K |
| 2026-08-24 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 7.44K |
| 2026-08-21 | GBp 3.10 | +5.08% | GBp 2.95 | GBp 3.20 | GBp 2.98 | 125.56K |
| 2026-08-20 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.20 | GBp 3.20 | 100 |
| 2026-08-19 | GBp 2.95 | +3.51% | GBp 2.85 | GBp 3.00 | GBp 2.95 | 251.15K |
| 2026-08-18 | GBp 2.85 | 0.00% | GBp 3.10 | GBp 3.00 | GBp 2.82 | 101.43K |
| 2026-08-17 | GBp 2.85 | 0.00% | GBp 2.85 | GBp 3.00 | GBp 2.75 | 88.68K |
| 2026-08-14 | GBp 2.85 | +5.56% | GBp 2.95 | GBp 3.20 | GBp 2.70 | 333 |
| 2026-08-13 | GBp 2.70 | -8.47% | GBp 2.95 | GBp 3.19 | GBp 2.70 | 159.12K |
| 2026-08-12 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.19 | GBp 2.92 | 50.32K |
| 2026-08-11 | GBp 2.95 | -1.67% | GBp 3.10 | GBp 3.19 | GBp 3.19 | 50 |
| 2026-08-10 | GBp 3.00 | +1.69% | GBp 2.95 | GBp 3.19 | GBp 2.92 | 20.89K |
| 2026-08-07 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.19 | GBp 2.92 | 25.43K |
| 2026-08-06 | GBp 2.95 | +7.27% | GBp 2.75 | GBp 3.20 | GBp 2.70 | 412.85K |
| 2026-08-05 | GBp 2.75 | -8.33% | GBp 3.00 | GBp 3.00 | GBp 2.50 | 351.47K |
| 2026-08-04 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.15 | GBp 2.67 | 2.10K |
| 2026-08-03 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.15 | GBp 2.93 | 77.90K |
| 2026-07-31 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.15 | GBp 3.15 | 23.86K |
| 2026-07-30 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.29 | GBp 3.29 | 75.00K |
| 2026-07-29 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.35 | GBp 2.78 | 51.22K |
| 2026-07-28 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.33 | GBp 2.78 | 29.09K |
| 2026-07-27 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.35 | GBp 3.17 | 100.15K |
| 2026-07-24 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 2.77 | GBp 2.50 | 23.94K |
| 2026-07-23 | GBp 3.00 | -4.76% | GBp 3.15 | GBp 3.35 | GBp 2.90 | 70.12K |
| 2026-07-22 | GBp 3.15 | +6.78% | GBp 2.95 | GBp 3.40 | GBp 2.90 | 951.84K |
| 2026-07-21 | GBp 2.95 | -6.35% | GBp 3.10 | GBp 2.80 | GBp 2.80 | 2.18K |
| 2026-07-20 | GBp 3.15 | -3.08% | GBp 3.25 | GBp 3.30 | GBp 3.00 | 85.11K |
| 2026-07-17 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.25 | GBp 3.25 | 0 |
| 2026-07-16 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.30 | GBp 3.00 | 460 |
| 2026-07-15 | GBp 3.25 | -2.99% | GBp 3.35 | GBp 3.42 | GBp 3.00 | 39.08K |
| 2026-07-14 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.44 | GBp 3.00 | 56.53K |
| 2026-07-13 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.00 | GBp 3.00 | 85 |
| 2026-07-10 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.35 | GBp 3.35 | 0 |
| 2026-07-09 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.00 | GBp 3.00 | 70 |
| 2026-07-08 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.49 | GBp 3.00 | 10.36K |
| 2026-07-07 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.30 | GBp 3.00 | 9.09K |
| 2026-07-06 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.49 | GBp 3.00 | 127 |
| 2026-07-03 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.49 | GBp 3.49 | 28 |
| 2026-07-02 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.00 | GBp 3.00 | 1.00K |
| 2026-07-01 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.49 | GBp 3.00 | 16.13K |
| 2026-06-30 | GBp 3.35 | +8.06% | GBp 3.35 | GBp 3.49 | GBp 3.00 | 2.70K |
| 2026-06-29 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.17 | GBp 2.70 | 38.06K |
| 2026-06-26 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.10 | GBp 3.10 | 0 |
| 2026-06-25 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 2.70 | GBp 2.70 | 4.49K |
| 2026-06-24 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 2.75 | GBp 2.75 | 81.36K |
| 2026-06-23 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.17 | GBp 3.17 | 3 |
| 2026-06-22 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.19 | GBp 2.71 | 32.74K |
| 2026-06-19 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.20 | 2.20K |
| 2026-06-18 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.10 | GBp 3.10 | 0 |
| 2026-06-17 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 2.70 | GBp 2.70 | 1.00K |
| 2026-06-16 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 2.70 | 3.71K |
| 2026-06-15 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 2.70 | 4.00K |
| 2026-06-12 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 2.98 | GBp 2.70 | 118.39K |
| 2026-06-11 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 2.70 | GBp 2.70 | 78 |
| 2026-06-10 | GBp 3.10 | -3.13% | GBp 3.20 | GBp 3.23 | GBp 2.70 | 30.13K |
| 2026-06-09 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 2.75 | GBp 2.70 | 5.70K |
| 2026-06-08 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 2.70 | GBp 2.70 | 10 |
| 2026-06-05 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 2.70 | GBp 2.70 | 1.45K |
| 2026-06-04 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 2.70 | GBp 2.70 | 929 |
| 2026-06-03 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.23 | GBp 2.70 | 28.03K |
| 2026-06-02 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 2.71 | GBp 2.70 | 32.81K |
| 2026-06-01 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 2.73 | GBp 2.70 | 5.84K |
| 2026-05-29 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 2.70 | GBp 2.70 | 743 |