LSE · BCE · stock
Beacon Energy plc (BCE) stock price history
Every LSE trading session of Beacon Energy plc from Dec 20, 2006 to Sep 28, 2026: 4,704 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCE adjusted close, 2006 to 2026
- £168,964
- All time high, 2007
- £0.0480
- 52 week high, £0.0000 low
- 4,704
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BCE key facts
- Beacon Energy plc (BCE) closed at £0.0325 on Sep 28, 2026 on LSE.
- BCE's all time high close is £168,964, set on Nov 7, 2007; its all time low close is £0.0000 on Jun 30, 2025.
- BCE's 52 week range is £0.0000 to £0.0480.
- BCE returned +8,124,900% over the year to Sep 28, 2026 and -3.0% over five years.
- Over ten years BCE returned -96%, -27.5% a year compounded.
- BCE's deepest drawdown was -100.0% from Nov 12, 2007 to Jun 30, 2025.
- DataCedar holds 4,704 daily sessions of BCE history from Dec 20, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCE price chart, 2006 to 2026
BCE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +4.8% |
| 6 months | -13.3% |
| Year to date | +8,025% |
| 1 year | +8,124,900% |
| 3 years | +2,067% |
| 5 years | -3.0% |
| 10 years | -96.0% |
| Since Dec 20, 2006 | -100.0% |
| Compound annual growth, 19.8 years | -53.1% |
BCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £168,964 on Nov 7, 2007
- All time low close
- £0.0000 on Jun 30, 2025
- 52 week high
- £0.0480 on Mar 6, 2026
- 52 week low
- £0.0000 on Sep 30, 2025
- Deepest drawdown
- -100.0% from Nov 12, 2007 to Jun 30, 2025, not yet recovered
- Best single session
- +103,650% on Mar 6, 2026
- Worst single session
- -99.9% on Dec 31, 2025
- Volatility, 1 year annualised
- 1,285%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2015, +606%
- Worst calendar year
- 2025, -99%
BCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 20, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0000 | £0.0480 | £0.0000 | £0.0325 | +8,124,900% | 14.3M | 187 |
| 2025 | £0.0000 | £0.0004 | £0.0000 | £0.0000 | -99.2% | 4.6B | 253 |
| 2024 | £0.0010 | £0.0012 | £0.0000 | £0.0000 | -94.9% | 28.4B | 254 |
| 2023 | £0.0017 | £0.0028 | £0.0006 | £0.0010 | -44.0% | 29.2B | 251 |
| 2022 | £0.0420 | £0.0570 | £0.0008 | £0.0017 | -95.8% | 5.7B | 250 |
| 2021 | £0.0260 | £0.0460 | £0.0195 | £0.0418 | +60.6% | 3.5B | 253 |
| 2020 | £0.0160 | £0.0370 | £0.0095 | £0.0260 | +62.5% | 180.9M | 254 |
| 2019 | £0.0751 | £0.1100 | £0.0110 | £0.0160 | -77.9% | 153.3M | 253 |
| 2018 | £0.2150 | £0.2200 | £0.0021 | £0.0725 | -67.0% | 83.9M | 253 |
| 2017 | £0.4700 | £0.7750 | £0.1750 | £0.2200 | -52.7% | 24.5M | 252 |
| 2016 | £5.83 | £5.83 | £0.3900 | £0.4650 | -92.0% | 9.9M | 253 |
| 2015 | £0.8250 | £6.44 | £0.6000 | £5.83 | +606.1% | 11.9M | 253 |
| 2014 | £4.75 | £5.25 | £0.5000 | £0.8250 | -82.6% | 485.3K | 253 |
| 2013 | £406.19 | £684.11 | £3.75 | £4.75 | -98.8% | 37.7K | 208 |
| 2012 | £307.85 | £598.60 | £307.85 | £406.19 | -98.2% | 453 | 22 |
| 2011 | £24,138 | £25,802 | £17,729 | £22,473 | -6.9% | 1.6K | 236 |
| 2010 | £21,641 | £24,970 | £17,479 | £24,138 | +11.5% | 4.3K | 253 |
| 2009 | £27,883 | £29,964 | £9,156 | £21,641 | -23.5% | 460.1K | 253 |
| 2008 | £151,485 | £151,485 | £20,808 | £28,299 | -81.3% | 0 | 254 |
| 2007 | £104,112 | £168,964 | £103,611 | £151,485 | +45.5% | 0 | 253 |
| 2006 | £103,110 | £104,112 | £103,110 | £104,112 | n/a | 0 | 6 |
BCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0325 | 0.0% |
| August 2026 | £0.0325 | +8.3% |
| July 2026 | £0.0300 | -10.4% |
| June 2026 | £0.0335 | +4.7% |
| May 2026 | £0.0320 | -1.5% |
| April 2026 | £0.0325 | 0.0% |
| March 2026 | £0.0325 | +81,150% |
| February 2026 | £0.0000 | +9,900% |
| January 2026 | £0.0000 | 0.0% |
| December 2025 | £0.0000 | 0.0% |
| November 2025 | £0.0000 | 0.0% |
| October 2025 | £0.0000 | 0.0% |
About the BCE data
Daily bars. 4,704 sessions from Dec 20, 2006 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BCE share price history
