1. Share Prices

  2. Beacon Energy PLC (BCE)

0.00p+0.00 (+0.00%)26 Jun 2025, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beacon Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 26, 20250.00p0.00p0.00p0.00p56,356,666
Jun 25, 20250.00p0.00p0.00p0.00p15,409,057
Jun 24, 20250.00p0.00p0.00p0.00p59,727,979
Jun 23, 20250.00p0.00p0.00p0.00p16,393,963
Jun 20, 20250.00p0.00p0.00p0.00p44,599,655
Jun 19, 20250.00p0.00p0.00p0.00p10,002,500
Jun 18, 20250.00p0.00p0.00p0.00p15,474,142
Jun 17, 20250.00p0.00p0.00p0.00p36,896,028
Jun 16, 20250.00p0.00p0.00p0.00p63,173,564
Jun 13, 20250.00p0.00p0.00p0.00p4,967,112
Jun 12, 20250.00p0.00p0.00p0.00p3,673,018
Jun 11, 20250.00p0.00p0.00p0.00p22,496,073
Jun 10, 20250.00p0.00p0.00p0.00p4,250,393
Jun 9, 20250.00p0.00p0.00p0.00p1,168,588
Jun 6, 20250.00p0.00p0.00p0.00p21,710,436
Jun 5, 20250.00p0.00p0.00p0.00p100,658,950
Jun 4, 20250.00p0.00p0.00p0.00p5,014,045
Jun 3, 20250.00p0.00p0.00p0.00p5,843,968
Jun 2, 20250.00p0.00p0.00p0.00p36,987,402
May 30, 20250.00p0.00p0.00p0.00p107,293,520
May 29, 20250.00p0.00p0.00p0.00p1,609,760
May 28, 20250.00p0.00p0.00p0.00p7,408,408
May 27, 20250.00p0.00p0.00p0.00p2,587,063
May 23, 20250.00p0.00p0.00p0.00p49,553,011
May 21, 20250.00p0.00p0.00p0.00p50,103,048
May 20, 20250.00p0.00p0.00p0.00p44,498,137
May 19, 20250.00p0.00p0.00p0.00p15,685,346
May 16, 20250.00p0.00p0.00p0.00p49,506,403
May 15, 20250.00p0.00p0.00p0.00p4,268,604
May 14, 20250.00p0.00p0.00p0.00p88,011,963
May 13, 20250.00p0.00p0.00p0.00p19,952,322
May 12, 20250.00p0.00p0.00p0.00p41,076,396
May 9, 20250.00p0.00p0.00p0.00p3,506,296
May 8, 20250.00p0.00p0.00p0.00p18,386,880
May 7, 20250.00p0.00p0.00p0.00p16,120,365
May 6, 20250.00p0.00p0.00p0.00p23,616,519
May 2, 20250.00p0.00p0.00p0.00p51,096,617
May 1, 20250.00p0.00p0.00p0.00p22,543,415
Apr 30, 20250.00p0.00p0.00p0.00p40,408,754
Apr 29, 20250.00p0.00p0.00p0.00p56,253,222
Apr 28, 20250.00p0.00p0.00p0.00p118,754,174
Apr 25, 20250.00p0.00p0.00p0.00p92,809,904
Apr 24, 20250.00p0.00p0.00p0.00p36,521,437
Apr 23, 20250.00p0.00p0.00p0.00p91,196,035
Apr 22, 20250.00p0.00p0.00p0.00p17,208,634
Apr 17, 20250.00p0.00p0.00p0.00p30,629,874
Apr 16, 20250.00p0.00p0.00p0.00p36,139,941
Apr 15, 20250.00p0.00p0.00p0.00p37,482,187
Apr 14, 20250.00p0.00p0.00p0.00p30,162,000
Apr 11, 20250.00p0.00p0.00p0.00p60,777,593
1234
Showing 1 to 50 of 175

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC231.1213.18
Serco Group PLC224.527.22
Intercontinental Hotels Group PLC9,230.006.34
Fresnillo PLC1,713.003.50
Halma PLC3,332.003.09
Bridgepoint Group PLC341.402.83

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC194.26-13.86
Hikma Pharmaceuticals PLC1,757.00-6.74
Wpp PLC386.60-3.85
Man Group PLC160.20-3.44
Glencore PLC276.35-2.95
Bae Systems PLC1,804.00-2.91