Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.800 | 7.000 | 6.500 | 6.600 | 6.600 | 1,509,185 |
| 2026-07-29 | 6.800 | 7.000 | 6.600 | 6.600 | 6.600 | 847,493 |
| 2026-07-28 | 6.800 | 7.000 | 6.600 | 6.600 | 6.600 | 855,264 |
| 2026-07-27 | 6.800 | 7.000 | 6.460 | 6.800 | 6.800 | 1,934,591 |
| 2026-07-24 | 6.950 | 7.200 | 6.600 | 6.700 | 6.700 | 1,264,072 |
| 2026-07-23 | 6.850 | 7.200 | 6.700 | 6.700 | 6.700 | 1,209,898 |
| 2026-07-22 | 6.850 | 7.000 | 6.700 | 7.000 | 7.000 | 1,125,792 |
| 2026-07-21 | 6.850 | 7.000 | 6.700 | 6.700 | 6.700 | 3,455,090 |
| 2026-07-20 | 6.850 | 7.000 | 6.700 | 6.850 | 6.850 | 1,679,807 |
| 2026-07-17 | 6.900 | 7.000 | 6.800 | 6.800 | 6.800 | 1,962,035 |
| 2026-07-16 | 7.050 | 7.200 | 6.800 | 7.140 | 7.140 | 1,277,604 |
| 2026-07-15 | 7.050 | 7.200 | 6.900 | 6.900 | 6.900 | 1,136,451 |
| 2026-07-14 | 7.050 | 7.200 | 6.900 | 7.000 | 7.000 | 1,800,929 |
| 2026-07-13 | 7.050 | 7.340 | 6.900 | 6.900 | 6.900 | 1,011,739 |
| 2026-07-10 | 7.050 | 7.200 | 6.900 | 7.000 | 7.000 | 330,026 |
| 2026-07-09 | 7.050 | 7.400 | 6.800 | 6.900 | 6.900 | 632,488 |
| 2026-07-08 | 7.350 | 7.500 | 6.800 | 7.050 | 7.050 | 3,552,208 |
| 2026-07-07 | 7.350 | 7.500 | 7.200 | 7.200 | 7.200 | 2,079,887 |
| 2026-07-06 | 7.000 | 7.500 | 6.800 | 7.350 | 7.350 | 2,420,878 |
| 2026-07-03 | 7.100 | 7.300 | 6.800 | 7.000 | 7.000 | 4,119,652 |
| 2026-07-02 | 7.100 | 7.300 | 6.900 | 7.100 | 7.100 | 1,007,319 |
| 2026-07-01 | 7.100 | 7.300 | 6.900 | 7.100 | 7.100 | 4,039,617 |
| 2026-06-30 | 7.500 | 7.700 | 7.000 | 7.360 | 7.360 | 1,871,678 |
| 2026-06-29 | 7.650 | 7.960 | 7.300 | 7.600 | 7.600 | 3,124,634 |
| 2026-06-26 | 7.300 | 7.700 | 7.100 | 7.500 | 7.500 | 4,689,918 |
| 2026-06-25 | 7.200 | 7.440 | 7.000 | 7.440 | 7.440 | 1,866,776 |
| 2026-06-24 | 7.000 | 7.400 | 6.900 | 7.300 | 7.300 | 5,617,016 |
| 2026-06-23 | 7.400 | 7.500 | 6.918 | 7.000 | 7.000 | 5,622,343 |
| 2026-06-22 | 7.450 | 7.660 | 7.300 | 7.660 | 7.660 | 1,496,072 |
| 2026-06-19 | 7.750 | 8.000 | 7.300 | 7.340 | 7.340 | 3,093,150 |
| 2026-06-18 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 3,180,316 |
| 2026-06-17 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,355,689 |
| 2026-06-16 | 7.850 | 8.100 | 7.500 | 7.750 | 7.750 | 1,056,447 |
| 2026-06-15 | 7.850 | 8.200 | 7.600 | 7.850 | 7.850 | 1,213,422 |
| 2026-06-12 | 7.600 | 8.000 | 7.400 | 7.820 | 7.820 | 3,461,716 |
| 2026-06-11 | 7.650 | 7.800 | 7.400 | 7.500 | 7.500 | 3,085,368 |
| 2026-06-10 | 7.850 | 8.000 | 7.500 | 7.700 | 7.700 | 1,948,560 |
| 2026-06-09 | 7.850 | 8.000 | 7.700 | 7.900 | 7.900 | 2,956,772 |
| 2026-06-08 | 8.100 | 8.160 | 7.800 | 7.850 | 7.850 | 1,606,719 |
| 2026-06-05 | 8.100 | 8.460 | 7.900 | 8.100 | 8.100 | 1,731,868 |
| 2026-06-04 | 7.950 | 8.300 | 7.900 | 8.040 | 8.040 | 3,384,790 |
| 2026-06-03 | 8.100 | 8.200 | 7.900 | 8.000 | 8.000 | 1,707,368 |
| 2026-06-02 | 8.250 | 8.400 | 7.800 | 8.100 | 8.100 | 5,742,363 |
| 2026-06-01 | 8.900 | 9.632 | 8.100 | 8.460 | 8.460 | 7,673,702 |
| 2026-05-29 | 9.300 | 9.800 | 8.800 | 9.100 | 9.100 | 9,882,484 |
| 2026-05-28 | 8.650 | 9.348 | 8.300 | 8.920 | 8.920 | 3,660,240 |
| 2026-05-27 | 8.255 | 9.000 | 8.255 | 8.860 | 8.860 | 4,327,090 |
| 2026-05-26 | 8.150 | 8.500 | 8.000 | 8.250 | 8.250 | 1,471,762 |
| 2026-05-22 | 7.700 | 8.500 | 7.500 | 8.380 | 8.380 | 4,390,602 |
| 2026-05-21 | 7.750 | 7.900 | 7.600 | 7.900 | 7.900 | 1,874,435 |
| 2026-05-20 | 7.700 | 7.900 | 7.500 | 7.880 | 7.880 | 1,131,006 |
| 2026-05-19 | 7.750 | 7.900 | 7.600 | 7.700 | 7.700 | 2,538,865 |
| 2026-05-18 | 8.250 | 8.500 | 7.600 | 7.750 | 7.750 | 6,470,578 |
| 2026-05-15 | 8.200 | 8.400 | 7.980 | 7.980 | 7.980 | 1,566,671 |
| 2026-05-14 | 8.050 | 8.370 | 7.800 | 8.200 | 8.200 | 4,229,825 |
| 2026-05-13 | 8.000 | 8.100 | 7.800 | 7.800 | 7.800 | 2,040,232 |
| 2026-05-12 | 7.750 | 8.268 | 7.600 | 8.000 | 8.000 | 5,577,293 |
| 2026-05-11 | 7.750 | 8.000 | 7.500 | 7.700 | 7.700 | 1,135,147 |
| 2026-05-08 | 7.850 | 8.000 | 7.600 | 7.700 | 7.700 | 3,629,488 |
| 2026-05-07 | 7.900 | 8.200 | 7.633 | 7.800 | 7.800 | 5,061,379 |
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.