LSE - Delayed Quote
GBp
Beacon Energy plc (BCE.L)
2.3500
0.0000
(0.00%)
At close: October 30 at 2:23:07 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.3500
2.2030
2.2030
2.3500
2.3500
177
Oct 29, 2026
2.3500
2.3000
2.2030
2.3500
2.3500
100,155
Oct 28, 2026
2.3500
2.3140
2.3140
2.3500
2.3500
50
Oct 27, 2026
2.3500
2.3280
2.2000
2.3500
2.3500
57,536
Oct 26, 2026
2.3500
2.3450
2.2000
2.3500
2.3500
766
Oct 23, 2026
2.3500
2.3450
2.2000
2.3500
2.3500
1,500
Oct 22, 2026
2.3500
2.3450
2.2000
2.3500
2.3500
502
Oct 21, 2026
2.3500
2.3450
2.2000
2.3500
2.3500
12,554
Oct 20, 2026
2.4000
2.3450
2.2110
2.3500
2.3500
153,349
Oct 19, 2026
2.4000
2.4340
2.3000
2.4000
2.4000
29,930
Oct 16, 2026
2.4000
2.3100
2.3100
2.4000
2.4000
5,368
Oct 15, 2026
2.4000
2.4450
2.3000
2.4000
2.4000
20,105
Oct 14, 2026
2.4000
2.4670
2.3000
2.4000
2.4000
140,192
Oct 13, 2026
2.4000
2.3370
2.3000
2.4000
2.4000
826
Oct 12, 2026
2.4000
2.4670
2.3370
2.4000
2.4000
20,375
Oct 9, 2026
2.4000
2.4720
2.4670
2.4000
2.4000
50,050
Oct 8, 2026
2.3500
2.5000
2.3370
2.4000
2.4000
407,779
Oct 7, 2026
3.0000
2.8450
1.9960
2.3500
2.3500
3,432,892
Oct 6, 2026
3.2500
3.5000
3.0000
3.2500
3.2500
122
Oct 5, 2026
3.2500
3.2890
3.0050
3.2500
3.2500
10,065
Oct 2, 2026
3.2500
3.2890
3.0000
3.2500
3.2500
33,532
Oct 1, 2026
3.2500
3.3250
3.0000
3.2500
3.2500
167,342
Sep 30, 2026
3.2500
3.4000
3.0000
3.2500
3.2500
208,158
Sep 29, 2026
3.2500
3.5000
3.0000
3.2500
3.2500
24,990
Sep 28, 2026
3.2500
3.4000
3.0000
3.2500
3.2500
189,571
Sep 25, 2026
3.0000
3.4000
3.0100
3.2500
3.2500
608,593
Sep 24, 2026
2.9000
3.5000
3.0000
3.0000
3.0000
1,070,737
Sep 23, 2026
2.7500
3.3000
2.7790
2.8600
2.8600
392,388
Sep 22, 2026
3.2500
3.3450
3.0750
3.2500
3.2500
1,523
Sep 21, 2026
3.2500
3.3450
3.0000
3.0000
3.0000
16,438
Sep 18, 2026
3.2500
3.3450
3.0350
3.2500
3.2500
140,621
Sep 17, 2026
3.2500
3.3450
3.0750
3.2500
3.2500
13,340
Sep 16, 2026
3.2500
3.3450
3.0750
3.2500
3.2500
5,490
Sep 15, 2026
3.2500
3.3450
2.7000
3.2500
3.2500
802
Sep 14, 2026
3.2500
3.3450
3.0750
3.2500
3.2500
5,195
Sep 11, 2026
3.2500
3.2500
3.2500
3.2500
3.2500
-
Sep 10, 2026
3.2500
3.3450
3.0750
3.2500
3.2500
209,129
Sep 9, 2026
3.0500
3.2000
3.0350
3.2500
3.2500
480,389
Sep 8, 2026
3.0500
3.0710
3.0000
3.0500
3.0500
42,590
Sep 7, 2026
3.0500
3.0710
3.0710
3.0500
3.0500
2
Sep 4, 2026
3.1000
3.2000
3.0000
3.0500
3.0500
6,741
Sep 3, 2026
3.1000
3.2000
3.1260
3.1000
3.1000
32,362
Sep 2, 2026
3.2500
3.3080
3.3080
3.1000
3.1000
1,420
Sep 1, 2026
3.2500
3.4300
3.0560
3.2500
3.2500
50,922
Aug 28, 2026
3.2500
3.4300
3.1600
3.2500
3.2500
12,544
Aug 27, 2026
3.1000
3.0560
3.0000
3.1000
3.1000
28,587
Aug 26, 2026
3.1000
3.2000
3.0560
3.1000
3.1000
2,746
Aug 25, 2026
3.1000
3.2000
3.0560
3.1000
3.1000
31,995
Aug 24, 2026
3.1000
3.2000
3.0000
3.1000
3.1000
7,436
Aug 21, 2026
2.9500
3.2000
2.9800
3.1000
3.1000
125,558
Aug 20, 2026
2.9500
3.2000
3.2000
2.9500
2.9500
100
Aug 19, 2026
2.8500
3.0000
2.9500
2.9500
2.9500
251,148
Aug 18, 2026
3.1000
3.0000
2.8220
2.8500
2.8500
101,428
Aug 17, 2026
2.8500
3.0000
2.7500
2.8500
2.8500
88,681
Aug 14, 2026
2.9500
3.2000
2.7000
2.8500
2.8500
333
Aug 13, 2026
2.9500
3.1880
2.7000
2.7000
2.7000
159,124
Aug 12, 2026
2.9500
3.1880
2.9220
2.9500
2.9500
50,320
Aug 11, 2026
3.1000
3.1880
3.1880
2.9500
2.9500
50
Aug 10, 2026
2.9500
3.1880
2.9220
3.0000
3.0000
20,891
Aug 7, 2026
2.9500
3.1880
2.9220
2.9500
2.9500
25,429
Aug 6, 2026
2.7500
3.2000
2.7000
2.9500
2.9500
412,853
Aug 5, 2026
3.0000
3.0000
2.5000
2.7500
2.7500
351,468
Aug 4, 2026
3.0000
3.1500
2.6670
3.0000
3.0000
2,103
Aug 3, 2026
3.0000
3.1500
2.9270
3.0000
3.0000
77,900
Jul 31, 2026
3.0000
3.1500
3.1500
3.0000
3.0000
23,864
Jul 30, 2026
3.0000
3.2880
3.2880
3.0000
3.0000
75,000
Jul 29, 2026
3.0000
3.3450
2.7780
3.0000
3.0000
51,217
Jul 28, 2026
3.0000
3.3300
2.7770
3.0000
3.0000
29,091
Jul 27, 2026
3.0000
3.3450
3.1740
3.0000
3.0000
100,149
Jul 24, 2026
3.0000
2.7650
2.5000
3.0000
3.0000
23,935
Jul 23, 2026
3.1500
3.3450
2.9000
3.0000
3.0000
70,121
Jul 22, 2026
2.9500
3.4000
2.9000
3.1500
3.1500
951,839
Jul 21, 2026
3.1000
2.8000
2.8000
2.9500
2.9500
2,179
Jul 20, 2026
3.2500
3.3000
3.0000
3.1500
3.1500
85,108
Jul 17, 2026
3.2500
3.2500
3.2500
3.2500
3.2500
-
Jul 16, 2026
3.2500
3.3000
3.0000
3.2500
3.2500
460
Jul 15, 2026
3.3500
3.4250
3.0000
3.2500
3.2500
39,076
Jul 14, 2026
3.3500
3.4400
3.0000
3.3500
3.3500
56,532
Jul 13, 2026
3.3500
3.0000
3.0000
3.3500
3.3500
85
Jul 10, 2026
3.3500
3.3500
3.3500
3.3500
3.3500
-
Jul 9, 2026
3.3500
3.0000
3.0000
3.3500
3.3500
70
Jul 8, 2026
3.3500
3.4950
3.0000
3.3500
3.3500
10,356
Jul 7, 2026
3.3500
3.3000
3.0000
3.3500
3.3500
9,093
Jul 6, 2026
3.3500
3.4950
3.0000
3.3500
3.3500
127
Jul 3, 2026
3.3500
3.4950
3.4950
3.3500
3.3500
28
Jul 2, 2026
3.3500
3.0000
3.0000
3.3500
3.3500
1,002
Jul 1, 2026
3.3500
3.4950
3.0000
3.3500
3.3500
16,125
Jun 30, 2026
3.3500
3.4950
3.0000
3.3500
3.3500
2,695
Jun 29, 2026
3.1000
3.1690
2.7000
3.1000
3.1000
38,063
Jun 26, 2026
3.1000
3.1000
3.1000
3.1000
3.1000
-
Jun 25, 2026
3.1000
2.7000
2.7000
3.1000
3.1000
4,486
Jun 24, 2026
3.1000
2.7500
2.7500
3.1000
3.1000
81,355
Jun 23, 2026
3.1000
3.1690
3.1690
3.1000
3.1000
3
Jun 22, 2026
3.1000
3.1890
2.7100
3.1000
3.1000
32,741
Jun 19, 2026
3.1000
3.2000
3.2000
3.1000
3.1000
2,203
Jun 18, 2026
3.1000
3.1000
3.1000
3.1000
3.1000
-
Jun 17, 2026
3.1000
2.7000
2.7000
3.1000
3.1000
1,000
Jun 16, 2026
3.1000
3.2000
2.7000
3.1000
3.1000
3,709
Jun 15, 2026
3.1000
3.2000
2.7000
3.1000
3.1000
4,003
Jun 12, 2026
3.1000
2.9850
2.7000
3.1000
3.1000
118,388
Jun 11, 2026
3.1000
2.7000
2.7000
3.1000
3.1000
78
Jun 10, 2026
3.2000
3.2330
2.7000
3.1000
3.1000
30,132
Jun 9, 2026
3.2000
2.7500
2.7000
3.2000
3.2000
5,697
Jun 8, 2026
3.2000
2.7000
2.7000
3.2000
3.2000
10
Jun 5, 2026
3.2000
2.7000
2.7000
3.2000
3.2000
1,454
Jun 4, 2026
3.2000
2.7000
2.7000
3.2000
3.2000
929
Jun 3, 2026
3.2000
3.2330
2.7000
3.2000
3.2000
28,026
Jun 2, 2026
3.2000
2.7100
2.7000
3.2000
3.2000
32,813
Jun 1, 2026
3.2000
2.7300
2.7000
3.2000
3.2000
5,838
May 29, 2026
3.2000
2.7000
2.7000
3.2000
3.2000
743
May 28, 2026
3.2000
2.9000
2.7000
3.2000
3.2000
8,546
May 27, 2026
3.2000
2.9000
2.7000
3.2000
3.2000
38,785
May 26, 2026
3.2000
3.2330
2.9000
3.2000
3.2000
171
May 22, 2026
3.2000
2.9000
2.7000
3.2000
3.2000
2,268
May 21, 2026
3.2000
3.2330
2.7200
3.2000
3.2000
53,675
May 20, 2026
3.2000
3.2330
2.7000
3.2000
3.2000
2,416
May 19, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
-
May 18, 2026
3.2500
2.9000
2.8000
3.2000
3.2000
97,574
May 15, 2026
3.2500
3.2330
3.2330
3.2500
3.2500
150
May 14, 2026
3.2500
3.2330
2.8750
3.2500
3.2500
142,276
May 13, 2026
3.2500
3.2500
3.2500
3.2500
3.2500
-
May 12, 2026
3.2500
3.2300
2.8750
3.2500
3.2500
25,397
May 11, 2026
3.2500
3.2330
2.8500
3.2500
3.2500
70,248
May 8, 2026
3.2500
3.2330
3.2330
3.2500
3.2500
10,000
May 7, 2026
3.2500
3.2330
2.8500
3.2500
3.2500
367,075
May 6, 2026
3.2500
3.3000
2.8000
3.2500
3.2500
84,750
May 5, 2026
3.2500
3.2480
2.8000
3.2500
3.2500
128,399
May 1, 2026
3.2500
2.8500
2.8500
3.2500
3.2500
629
Apr 30, 2026
3.2500
2.8500
2.8500
3.2500
3.2500
9,940
Apr 29, 2026
3.2500
2.8500
2.8000
3.2500
3.2500
7
Apr 28, 2026
3.3500
3.3890
2.8000
3.2500
3.2500
167,833
Apr 27, 2026
3.3500
3.4400
3.0000
3.3500
3.3500
226,301
Apr 24, 2026
3.3500
3.7000
3.2670
3.3500
3.3500
38,811
Apr 23, 2026
3.2500
3.7000
3.2670
3.3500
3.3500
111,463
Apr 22, 2026
3.1500
3.5000
3.4880
3.2500
3.2500
51,395
Apr 21, 2026
3.1500
3.3000
2.9500
3.1500
3.1500
96,933
Apr 20, 2026
3.1500
3.3000
2.9500
3.1500
3.1500
4,408
Apr 17, 2026
3.1500
3.5000
2.9500
3.1500
3.1500
155,899
Apr 16, 2026
3.1500
3.3000
2.8000
3.1500
3.1500
142,833
Apr 15, 2026
3.1500
3.3000
2.9000
3.1500
3.1500
35,679
Apr 14, 2026
3.2500
3.5000
2.9000
3.1500
3.1500
213,334
Apr 13, 2026
3.2500
3.5000
3.2110
3.2500
3.2500
3,635
Apr 10, 2026
3.2500
3.5000
3.2500
3.2500
3.2500
250,046
Apr 9, 2026
3.2500
3.2110
3.2110
3.2500
3.2500
43,912
Apr 8, 2026
3.2500
3.2500
3.2110
3.2500
3.2500
8,877
Apr 7, 2026
3.2500
3.5000
3.2110
3.2500
3.2500
20,910
Apr 2, 2026
3.2500
3.5000
3.0000
3.2500
3.2500
103,115
Apr 1, 2026
3.2500
3.5000
3.0000
3.2500
3.2500
56,310
Mar 31, 2026
3.2500
3.5000
3.0000
3.2500
3.2500
371,743
Mar 30, 2026
3.7500
3.7500
3.0000
3.2500
3.2500
242,874
Mar 27, 2026
3.7500
3.9000
3.5000
3.7500
3.7500
217,838
Mar 26, 2026
3.7500
3.5100
3.5000
3.7500
3.7500
41,416
Mar 25, 2026
3.7500
3.7500
3.5000
3.7500
3.7500
69,056
Mar 24, 2026
3.7500
3.9800
3.2600
3.7500
3.7500
178,136
Mar 23, 2026
3.7500
3.9800
3.5000
3.7500
3.7500
62,928
Mar 20, 2026
3.8500
3.8500
3.5000
3.7500
3.7500
92,170
Mar 19, 2026
3.8500
3.9800
3.7000
3.8500
3.8500
557,553
Mar 18, 2026
3.8500
4.0000
3.7000
3.8500
3.8500
67,199
Mar 17, 2026
3.8500
3.8450
3.7000
3.8500
3.8500
29,997
Mar 16, 2026
3.8500
3.8450
3.7000
3.7000
3.7000
53,867
Mar 13, 2026
3.8500
3.8450
3.7000
3.8500
3.8500
78,488
Mar 12, 2026
3.6500
3.8450
3.3070
3.8500
3.8500
546,017
Mar 11, 2026
3.7000
4.0000
3.3000
3.6500
3.6500
34,997
Mar 10, 2026
3.7000
3.7000
3.4000
3.7000
3.7000
33,892
Mar 9, 2026
4.1500
4.1500
3.0000
3.7000
3.7000
546,494
Mar 6, 2026
3.7500
4.8000
3.5000
4.1500
4.1500
1,367,125
Mar 5, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
-
Mar 4, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
-
Mar 3, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
-
Mar 2, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
-
Feb 27, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
-
Feb 26, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
-
Feb 25, 2026
0.0040
0.0040
0.0040
0.0040
0.0040
-
Feb 24, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 23, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 20, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 19, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 18, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 17, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 16, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 13, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 12, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 11, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 10, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 9, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 6, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 5, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 4, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 3, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Feb 2, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 30, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 29, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 28, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 27, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 26, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 23, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 22, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 21, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 20, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 19, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 16, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 15, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 14, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 13, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 12, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 9, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 8, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 7, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 6, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 5, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Jan 2, 2026
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 31, 2025
1:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 30, 2025
0.0400
0.0400
0.0400
0.0400
0.0400
-
Dec 29, 2025
0.0400
0.0400
0.0400
0.0400
0.0400
-
Dec 24, 2025
0.0400
0.0400
0.0400
0.0400
0.0400
-
Dec 23, 2025
0.0400
0.0400
0.0400
0.0400
0.0400
-
Dec 22, 2025
0.0400
0.0400
0.0400
0.0400
0.0400
-
Dec 19, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 18, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 17, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 16, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 15, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 12, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 11, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 10, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 9, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 8, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 5, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 4, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 3, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 2, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Dec 1, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 28, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 27, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 26, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 25, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 24, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 21, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 20, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 19, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 18, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 17, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 14, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 13, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 12, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 11, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 10, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 7, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 6, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 5, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 4, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
Nov 3, 2025
0.0000
0.0000
0.0000
0.0000
0.0000
-
