Berkeley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 28.100 | 28.100 | 26.000 | 26.000 | 26.000 | 85,227 |
| 2025-11-06 | 28.400 | 28.600 | 28.400 | 28.400 | 28.400 | 261 |
| 2025-11-05 | 28.700 | 29.400 | 28.000 | 28.400 | 28.400 | 1,273 |
| 2025-11-04 | 28.400 | 29.400 | 27.400 | 28.000 | 28.000 | 40,830 |
| 2025-11-03 | 29.000 | 30.000 | 27.600 | 28.600 | 28.600 | 67,926 |
| 2025-10-31 | 29.000 | 30.000 | 28.300 | 30.000 | 30.000 | 152,157 |
| 2025-10-30 | 28.700 | 30.000 | 27.900 | 30.000 | 30.000 | 64,510 |
| 2025-10-29 | 28.700 | 30.000 | 27.600 | 28.700 | 28.700 | 6,543 |
| 2025-10-28 | 28.100 | 30.000 | 27.400 | 29.000 | 29.000 | 166,504 |
| 2025-10-27 | 26.900 | 28.400 | 26.812 | 28.400 | 28.400 | 141,935 |
| 2025-10-24 | 26.500 | 27.600 | 26.020 | 26.900 | 26.900 | 125,488 |
| 2025-10-23 | 26.000 | 26.780 | 25.620 | 26.500 | 26.500 | 121,645 |
| 2025-10-22 | 26.222 | 26.222 | 26.000 | 26.200 | 26.200 | 309,022 |
| 2025-10-21 | 26.800 | 26.800 | 26.000 | 26.000 | 26.000 | 341,620 |
| 2025-10-20 | 28.100 | 28.600 | 26.800 | 26.800 | 26.800 | 523,098 |
| 2025-10-17 | 28.500 | 28.600 | 27.600 | 28.200 | 28.200 | 28,054 |
| 2025-10-16 | 28.900 | 29.000 | 28.250 | 28.500 | 28.500 | 44,416 |
| 2025-10-15 | 28.600 | 29.200 | 28.600 | 28.900 | 28.900 | 161,215 |
| 2025-10-14 | 28.600 | 29.000 | 28.200 | 29.000 | 29.000 | 190,106 |
| 2025-10-13 | 28.500 | 29.380 | 28.200 | 28.600 | 28.600 | 259,317 |
| 2025-10-10 | 28.300 | 29.000 | 28.200 | 28.200 | 28.200 | 254,033 |
| 2025-10-09 | 28.600 | 29.200 | 28.000 | 28.000 | 28.000 | 100,809 |
| 2025-10-08 | 28.700 | 29.330 | 28.400 | 28.800 | 28.800 | 231,649 |
| 2025-10-07 | 29.500 | 29.550 | 28.500 | 28.500 | 28.500 | 297,211 |
| 2025-10-06 | 29.600 | 29.600 | 29.000 | 29.500 | 29.500 | 257,945 |
| 2025-10-03 | 29.600 | 29.600 | 29.200 | 29.600 | 29.600 | 73,558 |
| 2025-10-02 | 29.600 | 29.960 | 29.325 | 29.400 | 29.400 | 39,831 |
| 2025-10-01 | 32.000 | 32.960 | 29.200 | 29.200 | 29.200 | 331,763 |
| 2025-09-30 | 28.400 | 32.800 | 28.400 | 32.800 | 32.800 | 3,267,082 |
| 2025-09-29 | 28.200 | 29.000 | 28.111 | 28.300 | 28.300 | 191,705 |
| 2025-09-26 | 28.500 | 28.600 | 28.000 | 28.200 | 28.200 | 73,546 |
| 2025-09-25 | 28.000 | 29.000 | 27.600 | 29.000 | 29.000 | 290,695 |
| 2025-09-24 | 28.200 | 28.244 | 27.700 | 28.000 | 28.000 | 96,559 |
| 2025-09-23 | 28.100 | 28.600 | 28.000 | 28.200 | 28.200 | 268,138 |
| 2025-09-22 | 28.100 | 29.200 | 27.600 | 29.200 | 29.200 | 123,752 |
| 2025-09-19 | 28.000 | 28.800 | 27.460 | 28.800 | 28.800 | 91,782 |
| 2025-09-18 | 27.300 | 28.600 | 26.400 | 28.000 | 28.000 | 269,085 |
| 2025-09-17 | 27.500 | 27.780 | 27.300 | 27.300 | 27.300 | 78,824 |
| 2025-09-16 | 25.850 | 27.495 | 25.850 | 27.300 | 27.300 | 167,449 |
| 2025-09-15 | 25.700 | 25.970 | 25.000 | 25.200 | 25.200 | 84,473 |
| 2025-09-12 | 25.900 | 27.400 | 23.800 | 25.700 | 25.700 | 85,894 |
| 2025-09-11 | 25.900 | 26.050 | 25.900 | 25.900 | 25.900 | 3,466 |
| 2025-09-10 | 25.900 | 26.350 | 25.900 | 25.900 | 25.900 | 238 |
| 2025-09-09 | 26.400 | 26.400 | 25.400 | 25.900 | 25.900 | 27,899 |
| 2025-09-08 | 25.900 | 26.000 | 25.430 | 25.700 | 25.700 | 89,118 |
| 2025-09-05 | 26.500 | 27.130 | 25.880 | 25.900 | 25.900 | 109,532 |
| 2025-09-04 | 26.300 | 26.972 | 25.880 | 26.300 | 26.300 | 2,495 |
| 2025-09-03 | 26.300 | 27.000 | 26.300 | 26.300 | 26.300 | 24,321 |
| 2025-09-02 | 26.100 | 26.800 | 26.100 | 26.100 | 26.100 | 49 |
| 2025-09-01 | 25.800 | 26.300 | 25.510 | 26.000 | 26.000 | 81,967 |
| 2025-08-29 | 26.100 | 27.000 | 25.678 | 26.400 | 26.400 | 35,038 |
| 2025-08-28 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
| 2025-08-27 | 25.800 | 26.100 | 25.000 | 26.100 | 26.100 | 103,928 |
| 2025-08-26 | 25.300 | 26.000 | 25.300 | 25.800 | 25.800 | 334,063 |
| 2025-08-22 | 24.500 | 25.600 | 24.500 | 25.300 | 25.300 | 285,599 |
| 2025-08-21 | 24.300 | 24.300 | 24.265 | 24.300 | 24.300 | 101,600 |
| 2025-08-20 | 24.600 | 24.600 | 24.000 | 24.300 | 24.300 | 77,036 |
| 2025-08-19 | 25.200 | 25.400 | 25.000 | 25.200 | 25.200 | 341,183 |
| 2025-08-18 | 25.300 | 25.300 | 25.000 | 25.200 | 25.200 | 108,333 |
| 2025-08-15 | 25.400 | 25.800 | 25.167 | 25.400 | 25.400 | 11,544 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.