Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.000 | 6.300 | 5.900 | 6.200 | 6.200 | 750,101 |
| 2026-10-22 | 6.470 | 6.600 | 6.000 | 6.200 | 6.200 | 1,335,891 |
| 2026-10-21 | 6.477 | 6.600 | 6.100 | 6.400 | 6.400 | 1,134,068 |
| 2026-10-20 | 6.235 | 6.600 | 6.000 | 6.340 | 6.340 | 4,157,209 |
| 2026-10-19 | 6.300 | 6.400 | 6.000 | 6.380 | 6.380 | 931,698 |
| 2026-10-16 | 6.300 | 6.400 | 5.911 | 6.150 | 6.150 | 2,582,558 |
| 2026-10-15 | 6.400 | 6.840 | 6.100 | 6.500 | 6.500 | 3,406,373 |
| 2026-10-14 | 6.750 | 6.900 | 6.200 | 6.200 | 6.200 | 3,806,579 |
| 2026-10-13 | 6.300 | 7.000 | 6.200 | 6.900 | 6.900 | 7,977,135 |
| 2026-10-12 | 6.200 | 6.460 | 5.900 | 6.460 | 6.460 | 11,266,188 |
| 2026-10-09 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 2,286,054 |
| 2026-10-08 | 6.000 | 6.400 | 5.800 | 6.000 | 6.000 | 3,065,336 |
| 2026-10-07 | 5.750 | 6.060 | 5.645 | 6.060 | 6.060 | 2,678,600 |
| 2026-10-06 | 5.800 | 5.900 | 5.500 | 5.750 | 5.750 | 2,258,263 |
| 2026-10-05 | 5.650 | 5.900 | 5.500 | 5.880 | 5.880 | 2,295,543 |
| 2026-10-02 | 5.800 | 5.900 | 5.500 | 5.900 | 5.900 | 2,439,053 |
| 2026-10-01 | 6.000 | 6.100 | 5.700 | 5.700 | 5.700 | 4,143,454 |
| 2026-09-30 | 6.000 | 6.100 | 5.900 | 6.100 | 6.100 | 935,730 |
| 2026-09-29 | 6.000 | 6.100 | 5.800 | 5.800 | 5.800 | 1,948,915 |
| 2026-09-28 | 6.200 | 6.400 | 5.900 | 5.900 | 5.900 | 813,091 |
| 2026-09-25 | 6.300 | 6.400 | 6.100 | 6.200 | 6.200 | 543,052 |
| 2026-09-24 | 6.350 | 6.600 | 6.200 | 6.300 | 6.300 | 672,866 |
| 2026-09-23 | 6.350 | 6.600 | 6.200 | 6.350 | 6.350 | 3,311,969 |
| 2026-09-22 | 6.250 | 6.640 | 6.100 | 6.350 | 6.350 | 1,978,926 |
| 2026-09-21 | 6.000 | 6.500 | 6.000 | 6.300 | 6.300 | 7,034,516 |
| 2026-09-18 | 6.000 | 6.100 | 5.700 | 5.820 | 5.820 | 5,057,778 |
| 2026-09-17 | 6.050 | 6.100 | 5.700 | 5.940 | 5.940 | 10,142,391 |
| 2026-09-16 | 6.050 | 6.600 | 5.956 | 6.040 | 6.040 | 12,193,035 |
| 2026-09-15 | 6.250 | 7.033 | 5.800 | 6.000 | 6.000 | 7,935,430 |
| 2026-09-14 | 7.400 | 7.700 | 5.830 | 6.200 | 6.200 | 50,915,449 |
| 2026-09-11 | 7.900 | 8.300 | 7.620 | 8.260 | 8.260 | 4,710,560 |
| 2026-09-10 | 8.000 | 8.160 | 7.700 | 8.160 | 8.160 | 1,378,964 |
| 2026-09-09 | 8.150 | 8.200 | 7.920 | 8.000 | 8.000 | 2,673,173 |
| 2026-09-08 | 8.300 | 8.400 | 8.100 | 8.150 | 8.150 | 1,679,850 |
| 2026-09-07 | 8.300 | 8.400 | 8.200 | 8.300 | 8.300 | 1,876,494 |
| 2026-09-04 | 8.400 | 8.500 | 8.000 | 8.460 | 8.460 | 2,877,163 |
| 2026-09-03 | 8.650 | 8.900 | 8.300 | 8.500 | 8.500 | 4,147,539 |
| 2026-09-02 | 9.050 | 9.300 | 8.400 | 8.500 | 8.500 | 4,938,521 |
| 2026-09-01 | 8.200 | 9.200 | 8.100 | 8.940 | 8.940 | 7,267,276 |
| 2026-08-28 | 8.050 | 8.460 | 7.900 | 8.150 | 8.150 | 2,358,782 |
| 2026-08-27 | 7.950 | 8.700 | 7.600 | 8.050 | 8.050 | 11,690,392 |
| 2026-08-26 | 7.550 | 8.200 | 7.425 | 7.900 | 7.900 | 5,871,077 |
| 2026-08-25 | 7.550 | 7.700 | 7.400 | 7.550 | 7.550 | 351,600 |
| 2026-08-24 | 7.500 | 7.700 | 7.300 | 7.600 | 7.600 | 882,169 |
| 2026-08-21 | 7.400 | 7.800 | 7.215 | 7.450 | 7.450 | 3,173,621 |
| 2026-08-20 | 7.500 | 7.600 | 7.200 | 7.500 | 7.500 | 1,321,735 |
| 2026-08-19 | 7.450 | 7.700 | 7.200 | 7.660 | 7.660 | 1,006,701 |
| 2026-08-18 | 7.400 | 7.700 | 7.200 | 7.500 | 7.500 | 1,369,338 |
| 2026-08-17 | 7.350 | 7.660 | 7.100 | 7.660 | 7.660 | 2,520,284 |
| 2026-08-14 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 773,359 |
| 2026-08-13 | 7.300 | 7.400 | 7.000 | 7.250 | 7.250 | 1,682,559 |
| 2026-08-12 | 7.150 | 7.400 | 7.000 | 7.300 | 7.300 | 3,189,490 |
| 2026-08-11 | 7.050 | 7.300 | 6.990 | 7.150 | 7.150 | 1,654,901 |
| 2026-08-10 | 6.800 | 7.300 | 6.700 | 7.260 | 7.260 | 3,196,612 |
| 2026-08-07 | 6.500 | 6.900 | 6.300 | 6.900 | 6.900 | 1,311,474 |
| 2026-08-06 | 6.400 | 6.700 | 6.200 | 6.500 | 6.500 | 1,753,000 |
| 2026-08-05 | 6.400 | 6.500 | 6.300 | 6.500 | 6.500 | 1,470,256 |
| 2026-08-04 | 6.350 | 6.500 | 6.200 | 6.360 | 6.360 | 1,847,138 |
| 2026-08-03 | 6.600 | 6.700 | 6.055 | 6.460 | 6.460 | 4,886,050 |
| 2026-07-31 | 6.600 | 6.700 | 6.500 | 6.500 | 6.500 | 687,225 |
Page 1 of 21 · 1,260 trading daysOlder →
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.