Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Beacon Energy. (BCE) Share Price

Intraday
Historical

Price	3.20p on 04-06-2026 at 17:25:09
Change	0.00p 0%
Buy	3.70p
Sell	2.70p

Last Trade:	Sell 27.00 at 2.70p
Day's Volume:	929
Last Close:	3.20p
Open:	3.20p
ISIN:	IM00BW9JFW84

Day's Range	3.20p - 3.20p
52wk Range:	0.0039p - 4.70p
Market Capitalisation:	£3.99m
VWAP:	2.70p
Shares in Issue:	124.79m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Beacon Energy. (BCE) Latest Trades
Sell*	27	2.70p	Ordinary	15:40:52 - 04-Jun-26
Sell*	284	2.70p	Ordinary	09:01:41 - 04-Jun-26
Sell*	618	2.70p	Ordinary	08:26:02 - 04-Jun-26
Sell*	309	2.70p	Ordinary	15:27:40 - 03-Jun-26
Sell*	9	2.70p	Ordinary	15:23:46 - 03-Jun-26
Sell*	25,000	3.1848p	Ordinary	14:58:29 - 03-Jun-26
Sell*	945	2.70p	Ordinary	14:52:57 - 03-Jun-26
Sell*	10	2.70p	Ordinary	14:25:24 - 03-Jun-26
Sell*	69	3.1848p	Ordinary	08:37:57 - 03-Jun-26
Buy*	309	3.2333p	Ordinary	08:34:10 - 03-Jun-26

See more Beacon Energy. trades

Beacon Energy. (BCE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2026 (Wed)	3.20	3.20	3.20	3.20	28,026
2nd Jun 2026 (Tue)	3.20	3.20	3.20	3.20	32,813
1st Jun 2026 (Mon)	3.20	3.20	3.20	3.20	5,838
29th May 2026 (Fri)	3.20	3.20	3.20	3.20	743
28th May 2026 (Thu)	3.20	3.20	3.20	3.20	8,546
27th May 2026 (Wed)	3.20	3.20	3.20	3.20	38,785
26th May 2026 (Tue)	3.20	3.20	3.20	3.20	171
25th May 2026 (Mon)	3.20	3.20	3.20	3.20	0
22nd May 2026 (Fri)	3.20	3.20	3.20	3.20	2,268
21st May 2026 (Thu)	3.20	3.20	3.20	3.20	53,675
20th May 2026 (Wed)	3.20	3.20	3.20	3.20	2,416
19th May 2026 (Tue)	3.20	3.20	3.20	3.20	170
18th May 2026 (Mon)	3.25	3.25	3.20	3.20	97,574
15th May 2026 (Fri)	3.25	3.25	3.25	3.25	150
14th May 2026 (Thu)	3.25	3.25	3.25	3.25	142,276
13th May 2026 (Wed)	3.25	3.25	3.25	3.25	0
12th May 2026 (Tue)	3.25	3.25	3.25	3.25	25,397
11th May 2026 (Mon)	3.25	3.25	3.25	3.25	70,248
8th May 2026 (Fri)	3.25	3.25	3.25	3.25	10,000
7th May 2026 (Thu)	3.25	3.25	3.25	3.25	367,075
6th May 2026 (Wed)	3.25	3.25	3.25	3.25	84,750
5th May 2026 (Tue)	3.25	3.25	3.25	3.25	128,399
4th May 2026 (Mon)	3.25	3.25	3.25	3.25	0

See more Beacon Energy. price history

Date	Source	Headline
Beacon Energy. (BCE) Regulatory News
14th Apr 2026 7:00 am	RNS	Update regarding LNEnergy
17th Mar 2026 10:26 am	RNS	Notification of Major Holdings
16th Mar 2026 9:32 am	RNS	Notification of Major Holdings
6th Mar 2026 9:33 am	RNS	Acquisition, Fundraise & Trading Recommencement
6th Mar 2026 8:00 am	RNS	Readmission - Beacon Energy Plc
5th Mar 2026 9:51 am	RNS	Results of the EGM
3rd Mar 2026 7:00 am	RNS	Investor Presentation via IMC
19th Feb 2026 8:00 am	RNS	Schedule One - Beacon Energy plc
18th Feb 2026 7:00 am	RNS	Update re Proposed Reverse Takeover Transaction
13th Feb 2026 4:10 pm	RNS	Result of WRAP Retail Offer

See more Beacon Energy. regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02