Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.650 | 8.200 | 7.500 | 7.900 | 7.900 | 3,925,662 |
| 2026-05-05 | 7.900 | 8.200 | 7.633 | 7.800 | 7.800 | 2,365,856 |
| 2026-05-01 | 8.000 | 8.360 | 7.700 | 7.950 | 7.950 | 760,347 |
| 2026-04-30 | 7.850 | 8.360 | 7.800 | 8.000 | 8.000 | 2,179,330 |
| 2026-04-29 | 7.950 | 8.160 | 7.700 | 8.160 | 8.160 | 1,780,505 |
| 2026-04-28 | 8.100 | 8.100 | 7.755 | 7.900 | 7.900 | 2,354,765 |
| 2026-04-27 | 8.050 | 8.300 | 7.800 | 8.100 | 8.100 | 2,686,833 |
| 2026-04-24 | 8.150 | 8.200 | 7.900 | 8.160 | 8.160 | 3,150,516 |
| 2026-04-23 | 8.350 | 8.500 | 8.000 | 8.150 | 8.150 | 1,097,747 |
| 2026-04-22 | 8.300 | 8.500 | 8.200 | 8.350 | 8.350 | 2,091,388 |
| 2026-04-21 | 8.650 | 8.880 | 8.000 | 8.340 | 8.340 | 3,478,663 |
| 2026-04-20 | 8.900 | 9.000 | 8.400 | 8.980 | 8.980 | 3,289,344 |
| 2026-04-17 | 9.000 | 9.000 | 8.386 | 8.700 | 8.700 | 4,121,815 |
| 2026-04-16 | 9.200 | 9.500 | 8.688 | 8.820 | 8.820 | 4,199,065 |
| 2026-04-15 | 8.900 | 9.300 | 8.700 | 9.000 | 9.000 | 3,594,736 |
| 2026-04-14 | 8.900 | 9.400 | 8.700 | 8.860 | 8.860 | 1,952,930 |
| 2026-04-13 | 8.950 | 9.180 | 8.500 | 8.740 | 8.740 | 1,743,307 |
| 2026-04-10 | 8.200 | 9.200 | 8.200 | 8.960 | 8.960 | 3,512,692 |
| 2026-04-09 | 8.600 | 8.800 | 8.173 | 8.200 | 8.200 | 2,543,140 |
| 2026-04-08 | 8.000 | 9.000 | 7.800 | 8.600 | 8.600 | 6,967,173 |
| 2026-04-07 | 8.000 | 8.500 | 7.800 | 7.900 | 7.900 | 9,360,532 |
| 2026-04-02 | 7.850 | 8.200 | 7.500 | 7.900 | 7.900 | 2,777,187 |
| 2026-04-01 | 7.400 | 8.400 | 7.300 | 7.900 | 7.900 | 5,642,492 |
| 2026-03-31 | 7.200 | 7.500 | 6.800 | 7.500 | 7.500 | 4,437,731 |
| 2026-03-30 | 7.500 | 7.500 | 6.900 | 7.100 | 7.100 | 6,373,175 |
| 2026-03-27 | 7.750 | 8.000 | 7.260 | 7.500 | 7.500 | 4,876,436 |
| 2026-03-26 | 8.000 | 8.000 | 7.529 | 7.600 | 7.600 | 2,383,271 |
| 2026-03-25 | 7.950 | 8.460 | 7.800 | 7.900 | 7.900 | 2,628,191 |
| 2026-03-24 | 7.950 | 8.200 | 7.800 | 7.850 | 7.850 | 1,042,343 |
| 2026-03-23 | 8.150 | 8.300 | 7.300 | 8.260 | 8.260 | 9,688,339 |
| 2026-03-20 | 8.200 | 8.700 | 8.088 | 8.200 | 8.200 | 1,952,014 |
| 2026-03-19 | 8.450 | 8.630 | 7.665 | 8.100 | 8.100 | 7,662,502 |
| 2026-03-18 | 8.950 | 9.040 | 8.357 | 8.460 | 8.460 | 3,229,177 |
| 2026-03-17 | 9.150 | 9.300 | 8.700 | 9.000 | 9.000 | 4,671,482 |
| 2026-03-16 | 9.300 | 9.375 | 8.800 | 8.800 | 8.800 | 6,437,456 |
| 2026-03-13 | 9.850 | 10.000 | 9.100 | 9.380 | 9.380 | 6,400,806 |
| 2026-03-12 | 9.950 | 10.200 | 9.700 | 9.850 | 9.850 | 1,370,065 |
| 2026-03-11 | 10.000 | 10.200 | 9.800 | 9.950 | 9.950 | 2,982,119 |
| 2026-03-10 | 9.950 | 10.500 | 9.777 | 10.000 | 10.000 | 3,931,171 |
| 2026-03-09 | 10.350 | 10.500 | 9.500 | 9.800 | 9.800 | 6,125,393 |
| 2026-03-06 | 10.500 | 11.312 | 10.200 | 10.400 | 10.400 | 6,537,518 |
| 2026-03-05 | 10.100 | 10.800 | 9.900 | 10.600 | 10.600 | 3,155,917 |
| 2026-03-04 | 10.300 | 10.500 | 9.600 | 10.300 | 10.300 | 6,111,529 |
| 2026-03-03 | 11.300 | 11.340 | 10.000 | 10.500 | 10.500 | 6,247,491 |
| 2026-03-02 | 11.500 | 11.600 | 11.166 | 11.300 | 11.300 | 6,438,434 |
| 2026-02-27 | 11.600 | 12.200 | 11.200 | 11.950 | 11.950 | 6,854,390 |
| 2026-02-26 | 10.600 | 11.700 | 10.300 | 11.550 | 11.550 | 12,350,225 |
| 2026-02-25 | 9.850 | 10.700 | 9.800 | 10.500 | 10.500 | 6,612,405 |
| 2026-02-24 | 9.750 | 10.250 | 9.500 | 9.880 | 9.880 | 5,219,571 |
| 2026-02-23 | 9.050 | 9.700 | 8.900 | 9.700 | 9.700 | 7,569,293 |
| 2026-02-20 | 8.850 | 9.400 | 8.700 | 9.000 | 9.000 | 4,687,602 |
| 2026-02-19 | 8.800 | 9.000 | 8.700 | 8.850 | 8.850 | 1,603,578 |
| 2026-02-18 | 8.850 | 9.000 | 8.700 | 8.800 | 8.800 | 2,385,719 |
| 2026-02-17 | 8.950 | 9.200 | 8.700 | 8.760 | 8.760 | 3,687,699 |
| 2026-02-16 | 8.500 | 9.200 | 8.500 | 9.000 | 9.000 | 7,617,535 |
| 2026-02-13 | 8.400 | 8.980 | 8.200 | 8.450 | 8.450 | 2,989,801 |
| 2026-02-12 | 8.300 | 8.500 | 8.200 | 8.320 | 8.320 | 3,801,006 |
| 2026-02-11 | 8.300 | 8.500 | 8.100 | 8.300 | 8.300 | 2,191,095 |
| 2026-02-10 | 7.650 | 8.400 | 7.300 | 8.400 | 8.400 | 11,091,793 |
| 2026-02-09 | 7.600 | 7.700 | 7.200 | 7.580 | 7.580 | 5,823,260 |
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.