Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.750 | 8.400 | 7.600 | 8.340 | 8.340 | 9,810,028 |
| 2025-11-10 | 7.350 | 7.800 | 7.255 | 7.750 | 7.750 | 9,401,064 |
| 2025-11-07 | 6.700 | 7.500 | 6.500 | 7.350 | 7.350 | 9,140,471 |
| 2025-11-06 | 6.850 | 7.000 | 6.500 | 6.700 | 6.700 | 4,953,495 |
| 2025-11-05 | 6.850 | 6.925 | 6.600 | 6.850 | 6.850 | 1,160,464 |
| 2025-11-04 | 6.750 | 7.100 | 6.600 | 6.850 | 6.850 | 1,527,086 |
| 2025-11-03 | 6.750 | 6.900 | 6.600 | 6.700 | 6.700 | 1,403,220 |
| 2025-10-31 | 6.850 | 7.100 | 6.600 | 6.750 | 6.750 | 2,649,114 |
| 2025-10-30 | 6.850 | 6.900 | 6.600 | 6.700 | 6.700 | 2,366,918 |
| 2025-10-29 | 6.900 | 7.000 | 6.700 | 6.850 | 6.850 | 1,966,467 |
| 2025-10-28 | 6.750 | 7.000 | 6.650 | 6.660 | 6.660 | 2,221,501 |
| 2025-10-27 | 6.800 | 6.900 | 6.500 | 6.680 | 6.680 | 3,251,316 |
| 2025-10-24 | 6.850 | 7.000 | 6.700 | 6.800 | 6.800 | 1,054,136 |
| 2025-10-23 | 6.900 | 7.000 | 6.700 | 6.850 | 6.850 | 5,662,957 |
| 2025-10-22 | 6.800 | 7.000 | 6.700 | 6.900 | 6.900 | 1,859,924 |
| 2025-10-21 | 7.050 | 7.300 | 6.700 | 6.800 | 6.800 | 8,073,771 |
| 2025-10-20 | 6.750 | 7.200 | 6.700 | 6.900 | 6.900 | 3,864,542 |
| 2025-10-17 | 6.850 | 7.220 | 6.600 | 6.750 | 6.750 | 10,136,097 |
| 2025-10-16 | 6.650 | 6.865 | 6.300 | 6.750 | 6.750 | 4,115,626 |
| 2025-10-15 | 6.600 | 6.840 | 6.300 | 6.700 | 6.700 | 3,231,557 |
| 2025-10-14 | 6.800 | 7.000 | 6.300 | 6.550 | 6.550 | 4,760,845 |
| 2025-10-13 | 6.650 | 7.100 | 6.600 | 6.800 | 6.800 | 9,215,421 |
| 2025-10-10 | 6.450 | 6.800 | 6.300 | 6.650 | 6.650 | 5,826,961 |
| 2025-10-09 | 6.000 | 6.700 | 5.952 | 6.500 | 6.500 | 9,537,340 |
| 2025-10-08 | 5.900 | 6.200 | 5.800 | 6.000 | 6.000 | 1,524,246 |
| 2025-10-07 | 6.100 | 6.200 | 5.800 | 6.000 | 6.000 | 2,117,661 |
| 2025-10-06 | 5.550 | 6.300 | 5.400 | 6.100 | 6.100 | 3,410,798 |
| 2025-10-03 | 5.450 | 5.700 | 5.400 | 5.550 | 5.550 | 2,910,869 |
| 2025-10-02 | 5.450 | 5.700 | 5.400 | 5.450 | 5.450 | 1,720,477 |
| 2025-10-01 | 5.850 | 6.000 | 5.300 | 5.500 | 5.500 | 3,416,435 |
| 2025-09-30 | 6.100 | 6.200 | 5.800 | 5.850 | 5.850 | 3,235,529 |
| 2025-09-29 | 5.950 | 6.180 | 5.900 | 6.100 | 6.100 | 3,028,193 |
| 2025-09-26 | 5.900 | 6.200 | 5.900 | 6.000 | 6.000 | 3,442,179 |
| 2025-09-25 | 6.250 | 6.500 | 5.800 | 5.900 | 5.900 | 7,734,402 |
| 2025-09-24 | 5.950 | 6.100 | 5.800 | 6.000 | 6.000 | 4,152,376 |
| 2025-09-23 | 6.150 | 6.300 | 5.825 | 5.900 | 5.900 | 5,754,974 |
| 2025-09-22 | 5.785 | 6.600 | 5.785 | 6.350 | 6.350 | 21,125,330 |
| 2025-09-19 | 5.250 | 6.000 | 5.200 | 5.650 | 5.650 | 19,963,599 |
| 2025-09-18 | 4.850 | 5.440 | 4.700 | 5.200 | 5.200 | 22,133,160 |
| 2025-09-17 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 1,741,754 |
| 2025-09-16 | 4.900 | 5.100 | 4.718 | 4.850 | 4.850 | 4,395,944 |
| 2025-09-15 | 4.850 | 5.100 | 4.700 | 5.000 | 5.000 | 2,275,542 |
| 2025-09-12 | 4.850 | 5.200 | 4.600 | 4.850 | 4.850 | 8,208,005 |
| 2025-09-11 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 1,668,383 |
| 2025-09-10 | 5.650 | 5.800 | 4.816 | 4.850 | 4.850 | 6,957,923 |
| 2025-09-09 | 5.600 | 6.200 | 5.300 | 5.700 | 5.700 | 7,879,460 |
| 2025-09-08 | 4.800 | 5.700 | 4.800 | 5.500 | 5.500 | 8,275,046 |
| 2025-09-05 | 4.500 | 5.280 | 4.485 | 5.280 | 5.280 | 4,261,668 |
| 2025-09-04 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 2,106,355 |
| 2025-09-03 | 4.550 | 4.700 | 4.320 | 4.500 | 4.500 | 526,578 |
| 2025-09-02 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 251,684 |
| 2025-09-01 | 4.750 | 5.000 | 4.400 | 4.550 | 4.550 | 1,564,079 |
| 2025-08-29 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 458,496 |
| 2025-08-28 | 4.475 | 5.000 | 4.250 | 4.650 | 4.650 | 2,294,247 |
| 2025-08-27 | 4.475 | 4.690 | 4.250 | 4.475 | 4.475 | 1,191,000 |
| 2025-08-26 | 4.200 | 4.666 | 4.020 | 4.475 | 4.475 | 1,639,275 |
| 2025-08-22 | 4.100 | 4.400 | 4.000 | 4.200 | 4.200 | 1,714,034 |
| 2025-08-21 | 4.050 | 4.110 | 3.900 | 4.050 | 4.050 | 889,560 |
| 2025-08-20 | 4.050 | 4.050 | 3.925 | 4.050 | 4.050 | 257,948 |
| 2025-08-19 | 4.050 | 4.145 | 3.810 | 4.100 | 4.100 | 1,979,872 |
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.