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 19-05-2026 at 18:25:09
Change	0.00p 0%
Buy	3.70p
Sell	2.70p

Last Trade:	Unknown 71.00 at 3.20p
Day's Volume:	170
Last Close:	3.20p
Open:	3.20p
ISIN:	IM00BW9JFW84

Day's Range	3.20p - 3.20p
52wk Range:	0.00382p - 4.70p
Market Capitalisation:	£3.99m
VWAP:	3.20p
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
Unknown*	71	3.20p	SI Trade	06:45:30 - 19-May-26
Unknown*	71	3.20p	SI Trade	06:45:30 - 19-May-26
Unknown*	14	3.20p	SI Trade	06:45:30 - 19-May-26
Unknown*	14	3.20p	SI Trade	06:45:29 - 19-May-26
Sell*	30,000	2.90p	Ordinary	13:18:46 - 18-May-26
Sell*	17,241	2.90p	Ordinary	12:10:24 - 18-May-26
Sell*	50,000	2.80p	Ordinary	11:51:08 - 18-May-26
Sell*	333	2.80p	Ordinary	08:59:22 - 18-May-26
Sell*	150	3.2333p	Ordinary	15:48:59 - 15-May-26
Sell*	3,000	3.2333p	Ordinary	16:18:02 - 14-May-26

See more Beacon Energy. trades

Beacon Energy. (BCE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st May 2026 (Fri)	3.25	3.25	3.25	3.25	629
30th Apr 2026 (Thu)	3.25	3.25	3.25	3.25	9,940
29th Apr 2026 (Wed)	3.25	3.25	3.25	3.25	7
28th Apr 2026 (Tue)	3.35	3.35	3.25	3.25	167,833
27th Apr 2026 (Mon)	3.35	3.35	3.35	3.35	226,301
24th Apr 2026 (Fri)	3.35	3.35	3.35	3.35	38,811
23rd Apr 2026 (Thu)	3.25	3.35	3.25	3.35	111,463
22nd Apr 2026 (Wed)	3.15	3.25	3.15	3.25	51,395
21st Apr 2026 (Tue)	3.15	3.15	3.15	3.15	96,933
20th Apr 2026 (Mon)	3.15	3.15	3.15	3.15	4,408

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

Value10,330.55

Change6.80