Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.500 | 3.790 | 3.400 | 3.790 | 3.790 | 3,817,097 |
| 2025-05-22 | 3.350 | 3.500 | 3.300 | 3.450 | 3.450 | 1,434,234 |
| 2025-05-21 | 2.975 | 3.500 | 2.900 | 3.350 | 3.350 | 4,860,207 |
| 2025-05-20 | 2.975 | 3.150 | 2.975 | 2.975 | 2.975 | 2,608,190 |
| 2025-05-19 | 3.025 | 3.150 | 2.900 | 2.975 | 2.975 | 335,736 |
| 2025-05-16 | 3.015 | 3.015 | 3.000 | 3.000 | 3.000 | 144,644 |
| 2025-05-15 | 3.025 | 3.150 | 2.919 | 3.025 | 3.025 | 1,101,952 |
| 2025-05-14 | 3.025 | 3.150 | 2.900 | 3.025 | 3.025 | 383,050 |
| 2025-05-13 | 3.025 | 3.150 | 2.940 | 3.025 | 3.025 | 417,274 |
| 2025-05-12 | 2.880 | 3.150 | 2.880 | 3.100 | 3.100 | 1,792,780 |
| 2025-05-09 | 2.798 | 2.900 | 2.798 | 2.850 | 2.850 | 2,218,880 |
| 2025-05-08 | 2.750 | 2.860 | 2.750 | 2.750 | 2.750 | 508,332 |
| 2025-05-07 | 2.750 | 2.800 | 2.650 | 2.750 | 2.750 | 1,516,323 |
| 2025-05-06 | 2.725 | 2.800 | 2.650 | 2.725 | 2.725 | 35,170 |
| 2025-05-02 | 2.700 | 2.800 | 2.560 | 2.725 | 2.725 | 950,751 |
| 2025-05-01 | 2.825 | 2.900 | 2.550 | 2.690 | 2.690 | 1,973,093 |
| 2025-04-30 | 2.825 | 2.830 | 2.750 | 2.825 | 2.825 | 345,755 |
| 2025-04-29 | 2.775 | 2.850 | 2.700 | 2.825 | 2.825 | 1,868,753 |
| 2025-04-28 | 2.750 | 2.900 | 2.650 | 2.775 | 2.775 | 2,008,713 |
| 2025-04-25 | 2.800 | 2.900 | 2.700 | 2.750 | 2.750 | 724,345 |
| 2025-04-24 | 2.900 | 2.900 | 2.700 | 2.800 | 2.800 | 1,740,998 |
| 2025-04-23 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 762,388 |
| 2025-04-22 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 560,097 |
| 2025-04-17 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 1,130,671 |
| 2025-04-16 | 3.100 | 3.100 | 2.800 | 3.000 | 3.000 | 5,575,670 |
| 2025-04-15 | 3.750 | 4.000 | 3.400 | 3.750 | 3.750 | 501,565 |
| 2025-04-14 | 3.600 | 4.000 | 3.500 | 3.700 | 3.700 | 1,429,248 |
| 2025-04-11 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 252,026 |
| 2025-04-10 | 3.400 | 3.700 | 3.300 | 3.550 | 3.550 | 514,479 |
| 2025-04-09 | 3.650 | 3.800 | 3.300 | 3.400 | 3.400 | 1,220,250 |
| 2025-04-08 | 3.600 | 3.800 | 3.300 | 3.650 | 3.650 | 1,582,311 |
| 2025-04-07 | 3.000 | 3.300 | 2.800 | 3.200 | 3.200 | 1,181,649 |
| 2025-04-04 | 3.100 | 3.300 | 2.900 | 3.100 | 3.100 | 262,130 |
| 2025-04-03 | 3.055 | 3.300 | 3.055 | 3.100 | 3.100 | 580,043 |
| 2025-04-02 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 126,585 |
| 2025-04-01 | 3.200 | 3.260 | 3.115 | 3.200 | 3.200 | 572,551 |
| 2025-03-31 | 3.200 | 3.300 | 3.120 | 3.200 | 3.200 | 392,400 |
| 2025-03-28 | 3.200 | 3.300 | 3.016 | 3.300 | 3.300 | 1,383,410 |
| 2025-03-27 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 161,789 |
| 2025-03-26 | 3.250 | 3.400 | 3.100 | 3.200 | 3.200 | 229,643 |
| 2025-03-25 | 3.300 | 3.500 | 3.180 | 3.250 | 3.250 | 112,602 |
| 2025-03-24 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 513,423 |
| 2025-03-21 | 3.150 | 3.500 | 3.100 | 3.200 | 3.200 | 996,620 |
| 2025-03-20 | 3.300 | 3.500 | 3.000 | 3.150 | 3.150 | 2,239,390 |
| 2025-03-19 | 3.600 | 3.770 | 3.128 | 3.300 | 3.300 | 1,841,946 |
| 2025-03-18 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 264,373 |
| 2025-03-17 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 473,026 |
| 2025-03-14 | 3.900 | 4.000 | 3.150 | 3.450 | 3.450 | 6,057,397 |
| 2025-03-13 | 3.900 | 4.000 | 3.720 | 3.720 | 3.720 | 152,768 |
| 2025-03-12 | 3.900 | 3.940 | 3.800 | 3.900 | 3.900 | 97,261 |
| 2025-03-11 | 3.900 | 3.950 | 3.832 | 3.900 | 3.900 | 124,592 |
| 2025-03-10 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 326,182 |
| 2025-03-07 | 3.900 | 4.000 | 3.830 | 3.900 | 3.900 | 639,397 |
| 2025-03-06 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 52,186 |
| 2025-03-05 | 3.950 | 4.100 | 3.812 | 3.900 | 3.900 | 856,700 |
| 2025-03-04 | 4.150 | 4.280 | 3.800 | 4.000 | 4.000 | 272,107 |
| 2025-03-03 | 4.150 | 4.300 | 4.050 | 4.150 | 4.150 | 568,011 |
| 2025-02-28 | 3.900 | 4.000 | 3.733 | 3.850 | 3.850 | 127,830 |
| 2025-02-27 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 307,468 |
| 2025-02-26 | 3.749 | 4.000 | 3.749 | 3.900 | 3.900 | 806,191 |
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.