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	3.00p on 28-07-2026 at 18:25:07
Change	0.00p 0%
Buy	3.50p
Sell	2.50p

Last Trade:	Sell 128.00 at 2.777p
Day's Volume:	29,091
Last Close:	3.00p
Open:	3.00p
ISIN:	IM00BW9JFW84

Day's Range	3.00p - 3.00p
52wk Range:	0.0039p - 4.70p
Market Capitalisation:	£3.74m
VWAP:	3.325115p
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*	128	2.777p	Ordinary	10:19:19 - 28-Jul-26
Sell*	128	2.777p	Ordinary	10:16:27 - 28-Jul-26
Buy*	14,000	3.33p	Ordinary	09:13:30 - 28-Jul-26
Buy*	14,834	3.33p	Ordinary	09:07:43 - 28-Jul-26
Sell*	1	2.777p	Ordinary	08:19:55 - 28-Jul-26
Buy*	149	3.345p	Ordinary	11:34:18 - 27-Jul-26
Buy*	50,000	3.33p	Ordinary	11:05:12 - 27-Jul-26
Buy*	20,000	3.345p	Ordinary	10:33:22 - 27-Jul-26
Buy*	30,000	3.174p	Ordinary	10:27:13 - 27-Jul-26
Unknown*	2,000,000	3.05p	Negotiated Trade	13:43:38 - 24-Jul-26

See more Beacon Energy. trades

Beacon Energy. (BCE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jul 2026 (Tue)	3.00	3.00	3.00	3.00	29,091
27th Jul 2026 (Mon)	3.00	3.00	3.00	3.00	100,149
24th Jul 2026 (Fri)	3.00	3.00	3.00	3.00	23,935
23rd Jul 2026 (Thu)	3.15	3.15	3.00	3.00	70,121
22nd Jul 2026 (Wed)	2.95	3.25	2.95	3.15	951,839
21st Jul 2026 (Tue)	3.10	3.10	2.95	2.95	2,179
20th Jul 2026 (Mon)	3.25	3.25	3.15	3.15	85,108
17th Jul 2026 (Fri)	3.25	3.25	3.25	3.25	0
16th Jul 2026 (Thu)	3.25	3.25	3.25	3.25	460
15th Jul 2026 (Wed)	3.35	3.35	3.25	3.25	39,076
14th Jul 2026 (Tue)	3.35	3.35	3.35	3.35	56,532
13th Jul 2026 (Mon)	3.35	3.35	3.35	3.35	85
10th Jul 2026 (Fri)	3.35	3.35	3.35	3.35	0
9th Jul 2026 (Thu)	3.35	3.35	3.35	3.35	70
8th Jul 2026 (Wed)	3.35	3.35	3.35	3.35	10,356
7th Jul 2026 (Tue)	3.35	3.35	3.35	3.35	9,093
6th Jul 2026 (Mon)	3.35	3.35	3.35	3.35	127
3rd Jul 2026 (Fri)	3.35	3.35	3.35	3.35	28
2nd Jul 2026 (Thu)	3.35	3.35	3.35	3.35	1,002
1st Jul 2026 (Wed)	3.35	3.35	3.35	3.35	16,125
30th Jun 2026 (Tue)	3.35	3.35	3.35	3.35	2,695
29th Jun 2026 (Mon)	3.10	3.10	3.10	3.10	38,063

See more Beacon Energy. price history

Date	Source	Headline
Beacon Energy. (BCE) Regulatory News
3rd Jul 2026 12:00 pm	RNS	Notice of AGM
30th Jun 2026 7:07 am	RNS	Reabold Notes Beacon Announcement
30th Jun 2026 7:01 am	RNS	Final Results and Publication of Annual Report
30th Jun 2026 7:00 am	RNS	Strategic investor joins Colle Santo project
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

See more Beacon Energy. regulatory news

FTSE 100 Latest

Value10,871.02

Change89.27