Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 179,114 |
| 2025-08-15 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 383,209 |
| 2025-08-14 | 4.100 | 4.200 | 4.012 | 4.100 | 4.100 | 576,990 |
| 2025-08-13 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 354,862 |
| 2025-08-12 | 4.150 | 4.500 | 4.000 | 4.100 | 4.100 | 4,503,083 |
| 2025-08-11 | 4.200 | 4.700 | 4.200 | 4.350 | 4.350 | 621,851 |
| 2025-08-08 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 445,633 |
| 2025-08-07 | 4.200 | 4.400 | 4.100 | 4.200 | 4.200 | 138,171 |
| 2025-08-06 | 4.400 | 4.445 | 4.000 | 4.200 | 4.200 | 1,158,187 |
| 2025-08-05 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 446,820 |
| 2025-08-04 | 4.550 | 4.600 | 4.300 | 4.450 | 4.450 | 905,024 |
| 2025-08-01 | 4.600 | 5.000 | 4.400 | 4.550 | 4.550 | 2,718,077 |
| 2025-07-31 | 4.200 | 4.700 | 4.000 | 4.600 | 4.600 | 1,891,719 |
| 2025-07-30 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 454,843 |
| 2025-07-29 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 841,592 |
| 2025-07-28 | 4.200 | 4.400 | 4.065 | 4.200 | 4.200 | 554,647 |
| 2025-07-25 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 561,940 |
| 2025-07-24 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 985,327 |
| 2025-07-23 | 4.200 | 4.400 | 4.186 | 4.200 | 4.200 | 743,921 |
| 2025-07-22 | 4.160 | 4.400 | 4.160 | 4.200 | 4.200 | 999,365 |
| 2025-07-21 | 3.900 | 4.400 | 3.864 | 4.150 | 4.150 | 1,367,111 |
| 2025-07-18 | 4.000 | 4.100 | 3.900 | 3.900 | 3.900 | 1,051,968 |
| 2025-07-17 | 3.900 | 4.100 | 3.800 | 4.000 | 4.000 | 1,724,602 |
| 2025-07-16 | 3.900 | 4.000 | 3.830 | 4.000 | 4.000 | 632,845 |
| 2025-07-15 | 3.950 | 4.080 | 3.815 | 3.900 | 3.900 | 805,851 |
| 2025-07-14 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 915,127 |
| 2025-07-11 | 3.950 | 4.050 | 3.900 | 3.950 | 3.950 | 2,040,407 |
| 2025-07-10 | 3.950 | 4.050 | 3.900 | 3.950 | 3.950 | 1,235,875 |
| 2025-07-09 | 3.975 | 4.050 | 3.900 | 3.950 | 3.950 | 1,390,956 |
| 2025-07-08 | 3.925 | 4.050 | 3.850 | 3.975 | 3.975 | 1,184,364 |
| 2025-07-07 | 3.900 | 4.050 | 3.870 | 3.925 | 3.925 | 2,972,655 |
| 2025-07-04 | 3.925 | 4.130 | 3.750 | 3.900 | 3.900 | 579,412 |
| 2025-07-03 | 3.925 | 4.050 | 3.800 | 3.900 | 3.900 | 143,715 |
| 2025-07-02 | 3.950 | 4.100 | 3.800 | 3.925 | 3.925 | 3,590,583 |
| 2025-07-01 | 3.900 | 4.100 | 3.600 | 3.925 | 3.925 | 2,991,094 |
| 2025-06-30 | 3.700 | 4.050 | 3.500 | 3.850 | 3.850 | 3,653,663 |
| 2025-06-27 | 3.600 | 3.900 | 3.500 | 3.700 | 3.700 | 1,918,965 |
| 2025-06-26 | 3.500 | 3.900 | 3.400 | 3.580 | 3.580 | 4,011,831 |
| 2025-06-25 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 352,578 |
| 2025-06-24 | 3.250 | 3.700 | 3.200 | 3.350 | 3.350 | 2,720,523 |
| 2025-06-23 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 325,461 |
| 2025-06-20 | 3.100 | 3.400 | 3.000 | 3.250 | 3.250 | 1,875,526 |
| 2025-06-19 | 3.200 | 3.400 | 3.061 | 3.100 | 3.100 | 987,356 |
| 2025-06-18 | 3.100 | 3.400 | 3.000 | 3.200 | 3.200 | 1,001,367 |
| 2025-06-17 | 3.150 | 3.200 | 3.016 | 3.200 | 3.200 | 1,705,552 |
| 2025-06-16 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 843,353 |
| 2025-06-13 | 3.150 | 3.600 | 3.000 | 3.350 | 3.350 | 3,221,126 |
| 2025-06-12 | 3.150 | 3.300 | 3.000 | 3.100 | 3.100 | 223,010 |
| 2025-06-11 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 576,948 |
| 2025-06-10 | 3.200 | 3.300 | 3.050 | 3.150 | 3.150 | 927,479 |
| 2025-06-09 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,412,135 |
| 2025-06-06 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,801,616 |
| 2025-06-05 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 2,169,951 |
| 2025-06-04 | 3.200 | 3.300 | 3.150 | 3.200 | 3.200 | 437,915 |
| 2025-06-03 | 3.350 | 3.500 | 3.100 | 3.200 | 3.200 | 305,629 |
| 2025-06-02 | 3.200 | 3.500 | 3.100 | 3.350 | 3.350 | 1,095,585 |
| 2025-05-30 | 3.450 | 3.500 | 3.100 | 3.200 | 3.200 | 1,122,647 |
| 2025-05-29 | 3.450 | 3.530 | 3.388 | 3.450 | 3.450 | 859,449 |
| 2025-05-28 | 3.450 | 3.585 | 3.384 | 3.450 | 3.450 | 466,725 |
| 2025-05-27 | 3.600 | 3.700 | 3.300 | 3.450 | 3.450 | 3,089,989 |
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.