Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.750 | 7.800 | 7.500 | 7.600 | 7.600 | 6,028,318 |
| 2026-02-05 | 7.800 | 7.800 | 7.500 | 7.600 | 7.600 | 2,619,098 |
| 2026-02-04 | 7.800 | 8.000 | 7.508 | 7.800 | 7.800 | 3,839,109 |
| 2026-02-03 | 7.900 | 8.200 | 7.700 | 7.900 | 7.900 | 3,021,040 |
| 2026-02-02 | 8.200 | 8.300 | 7.700 | 8.000 | 8.000 | 3,069,988 |
| 2026-01-30 | 8.050 | 8.300 | 7.600 | 8.250 | 8.250 | 5,143,800 |
| 2026-01-29 | 8.550 | 8.780 | 7.800 | 8.300 | 8.300 | 4,661,501 |
| 2026-01-28 | 8.500 | 8.800 | 8.200 | 8.550 | 8.550 | 4,109,605 |
| 2026-01-27 | 8.800 | 8.900 | 8.200 | 8.600 | 8.600 | 4,311,153 |
| 2026-01-26 | 8.500 | 9.000 | 8.300 | 8.800 | 8.800 | 5,627,065 |
| 2026-01-23 | 8.550 | 9.200 | 8.300 | 8.400 | 8.400 | 6,445,204 |
| 2026-01-22 | 7.750 | 9.000 | 7.700 | 8.400 | 8.400 | 7,234,674 |
| 2026-01-21 | 7.550 | 7.900 | 7.400 | 7.750 | 7.750 | 3,321,165 |
| 2026-01-20 | 7.650 | 7.800 | 7.300 | 7.800 | 7.800 | 3,233,660 |
| 2026-01-19 | 7.650 | 7.800 | 7.400 | 7.650 | 7.650 | 2,085,251 |
| 2026-01-16 | 7.600 | 7.800 | 7.300 | 7.650 | 7.650 | 5,685,265 |
| 2026-01-15 | 7.450 | 8.000 | 7.300 | 7.600 | 7.600 | 10,397,504 |
| 2026-01-14 | 7.450 | 7.600 | 7.100 | 7.250 | 7.250 | 2,674,860 |
| 2026-01-13 | 7.200 | 7.600 | 7.200 | 7.450 | 7.450 | 3,201,902 |
| 2026-01-12 | 7.300 | 7.400 | 7.100 | 7.200 | 7.200 | 3,780,590 |
| 2026-01-09 | 7.400 | 7.800 | 7.200 | 7.300 | 7.300 | 5,656,273 |
| 2026-01-08 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 1,074,574 |
| 2026-01-07 | 7.450 | 7.600 | 7.000 | 7.250 | 7.250 | 3,858,970 |
| 2026-01-06 | 7.600 | 7.700 | 7.200 | 7.450 | 7.450 | 4,162,928 |
| 2026-01-05 | 7.800 | 8.000 | 7.500 | 7.600 | 7.600 | 3,242,379 |
| 2026-01-02 | 7.400 | 7.900 | 7.300 | 7.800 | 7.800 | 5,562,091 |
| 2025-12-31 | 7.300 | 7.500 | 7.266 | 7.400 | 7.400 | 1,405,550 |
| 2025-12-30 | 7.150 | 7.400 | 7.100 | 7.300 | 7.300 | 1,521,607 |
| 2025-12-29 | 7.150 | 7.340 | 7.136 | 7.150 | 7.150 | 3,219,873 |
| 2025-12-24 | 7.300 | 7.400 | 7.100 | 7.150 | 7.150 | 2,770,731 |
| 2025-12-23 | 7.250 | 7.600 | 7.000 | 7.300 | 7.300 | 9,588,331 |
| 2025-12-22 | 6.800 | 7.300 | 6.621 | 7.140 | 7.140 | 4,033,069 |
| 2025-12-19 | 6.850 | 7.000 | 6.600 | 6.800 | 6.800 | 2,537,578 |
| 2025-12-18 | 6.950 | 7.000 | 6.600 | 6.850 | 6.850 | 4,199,232 |
| 2025-12-17 | 6.850 | 7.000 | 6.500 | 6.750 | 6.750 | 5,110,680 |
| 2025-12-16 | 7.150 | 7.200 | 6.800 | 6.850 | 6.850 | 5,148,264 |
| 2025-12-15 | 7.100 | 7.300 | 7.000 | 7.150 | 7.150 | 4,129,847 |
| 2025-12-12 | 7.050 | 7.300 | 7.000 | 7.150 | 7.150 | 4,916,287 |
| 2025-12-11 | 7.100 | 7.155 | 6.606 | 7.000 | 7.000 | 13,151,200 |
| 2025-12-10 | 7.250 | 7.400 | 6.920 | 7.140 | 7.140 | 2,987,035 |
| 2025-12-09 | 7.600 | 7.800 | 7.100 | 7.250 | 7.250 | 4,919,810 |
| 2025-12-08 | 7.194 | 8.000 | 7.194 | 7.350 | 7.350 | 7,340,482 |
| 2025-12-05 | 7.900 | 8.000 | 7.100 | 7.150 | 7.150 | 8,095,109 |
| 2025-12-04 | 7.950 | 8.100 | 7.800 | 7.900 | 7.900 | 2,058,570 |
| 2025-12-03 | 8.150 | 8.400 | 7.800 | 7.900 | 7.900 | 5,875,081 |
| 2025-12-02 | 8.500 | 8.600 | 8.000 | 8.150 | 8.150 | 7,594,179 |
| 2025-12-01 | 8.218 | 9.800 | 8.218 | 8.500 | 8.500 | 28,496,730 |
| 2025-11-28 | 8.050 | 8.200 | 7.800 | 7.950 | 7.950 | 5,014,854 |
| 2025-11-27 | 8.800 | 9.000 | 7.800 | 8.050 | 8.050 | 9,683,578 |
| 2025-11-26 | 8.200 | 8.900 | 8.080 | 8.700 | 8.700 | 6,120,672 |
| 2025-11-25 | 7.300 | 8.400 | 7.200 | 8.100 | 8.100 | 13,021,057 |
| 2025-11-24 | 7.300 | 7.500 | 7.200 | 7.200 | 7.200 | 6,119,947 |
| 2025-11-21 | 7.350 | 7.400 | 7.200 | 7.200 | 7.200 | 3,890,058 |
| 2025-11-20 | 7.450 | 7.500 | 7.200 | 7.340 | 7.340 | 3,038,955 |
| 2025-11-19 | 7.650 | 7.800 | 7.300 | 7.450 | 7.450 | 4,606,386 |
| 2025-11-18 | 8.050 | 8.100 | 7.600 | 7.860 | 7.860 | 3,033,323 |
| 2025-11-17 | 8.050 | 8.200 | 7.900 | 8.100 | 8.100 | 2,299,172 |
| 2025-11-14 | 8.050 | 8.200 | 7.900 | 8.050 | 8.050 | 3,863,758 |
| 2025-11-13 | 8.200 | 8.250 | 7.900 | 8.050 | 8.050 | 4,627,895 |
| 2025-11-12 | 8.250 | 8.711 | 8.100 | 8.260 | 8.260 | 9,328,540 |
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.