1. Share Prices

  2. Berkeley Energia Limited (BKY)

25.20p-0.10 (-0.40%)07 Aug 2025, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Berkeley Energia Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202524.70p25.80p24.40p25.30p433,659
Aug 5, 202525.00p25.54p24.70p24.70p77,504
Aug 4, 202525.20p25.60p24.08p25.00p72,165
Aug 1, 202525.30p25.13p25.13p25.20p312
Jul 31, 202525.30p25.25p25.13p25.30p445,545
Jul 30, 202525.50p26.00p25.00p25.00p102,027
Jul 29, 202526.10p26.75p25.00p25.00p280,770
Jul 28, 202526.90p26.11p26.10p26.90p9,078
Jul 25, 202525.60p27.40p25.57p26.90p129,654
Jul 24, 202526.10p26.00p25.79p26.00p177,134
Jul 23, 202526.10p27.00p25.50p27.00p154,366
Jul 22, 202526.10p26.82p25.83p26.10p11,018
Jul 21, 202526.49p27.00p25.77p27.00p218,504
Jul 18, 202526.10p27.00p25.77p26.10p112,882
Jul 17, 202526.50p27.67p25.00p25.00p124,363
Jul 16, 202526.50p27.67p25.72p26.50p20,821
Jul 15, 202526.70p27.60p25.00p25.00p138,972
Jul 14, 202526.10p27.80p25.40p27.80p19,741
Jul 11, 202525.70p27.00p26.10p26.10p28,448
Jul 10, 202527.20p27.84p25.00p25.00p350,591
Jul 9, 202526.70p27.28p26.07p26.70p252,952
Jul 8, 202528.50p28.40p25.00p25.00p628,253
Jul 7, 202528.50p28.95p28.00p28.00p54,122
Jul 4, 202528.50p29.00p28.00p28.50p273
Jul 3, 202528.50p28.95p28.38p28.50p185
Jul 2, 202528.90p28.40p28.02p28.50p19,000
Jul 1, 202529.20p29.80p28.00p28.00p83,499
Jun 30, 202529.30p30.00p28.40p28.80p553,215
Jun 27, 202528.50p29.00p28.05p29.30p47,275
Jun 26, 202528.70p29.40p28.00p28.50p101,960
Jun 25, 202528.50p29.00p28.70p28.70p46,374
Jun 24, 202529.00p29.00p28.00p28.00p224,906
Jun 23, 202531.00p31.00p28.00p30.00p132,624
Jun 20, 202531.00p31.90p30.00p30.60p190,178
Jun 19, 202528.50p32.00p27.00p31.00p118,262
Jun 18, 202527.70p28.40p27.55p28.50p120,508
Jun 17, 202527.70p28.00p27.00p27.30p15,423
Jun 16, 202526.90p28.80p26.33p27.90p177,866
Jun 13, 202526.50p27.60p26.00p26.80p165,277
Jun 12, 202525.30p26.94p25.70p26.50p721,782
Jun 11, 202526.00p27.00p25.00p26.00p220,330
Jun 10, 202526.00p26.80p24.00p24.00p148,510
Jun 9, 202526.00p28.00p25.00p26.00p465,709
Jun 6, 202526.00p27.00p25.33p26.00p11,015
Jun 5, 202525.50p26.00p25.22p26.00p44,999
Jun 4, 202526.00p26.40p25.50p25.50p20,625
Jun 3, 202525.30p25.90p25.00p25.50p330,157
Jun 2, 202525.30p27.00p24.61p25.20p222,604
May 30, 202524.50p26.00p25.10p25.20p100,513
May 29, 202524.10p25.00p24.00p24.40p390,478
12345
Showing 1 to 50 of 244

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 PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70