Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.800 | 3.900 | 3.600 | 3.700 | 3.700 | 1,521,093 |
| 2025-02-24 | 4.000 | 4.200 | 3.700 | 3.800 | 3.800 | 930,655 |
| 2025-02-21 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 1,115,825 |
| 2025-02-20 | 4.000 | 4.240 | 3.800 | 4.000 | 4.000 | 491,411 |
| 2025-02-19 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 175,783 |
| 2025-02-18 | 3.800 | 4.000 | 3.700 | 3.850 | 3.850 | 407,049 |
| 2025-02-17 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 964,764 |
| 2025-02-14 | 4.050 | 4.200 | 3.750 | 3.900 | 3.900 | 3,264,703 |
| 2025-02-13 | 3.950 | 4.000 | 3.865 | 3.900 | 3.900 | 990,829 |
| 2025-02-12 | 4.000 | 4.040 | 3.900 | 3.950 | 3.950 | 103,828 |
| 2025-02-11 | 4.100 | 4.300 | 3.900 | 4.000 | 4.000 | 528,308 |
| 2025-02-10 | 4.150 | 4.225 | 4.000 | 4.100 | 4.100 | 313,107 |
| 2025-02-07 | 4.150 | 4.300 | 3.500 | 4.150 | 4.150 | 973,061 |
| 2025-02-06 | 4.150 | 4.300 | 4.022 | 4.150 | 4.150 | 132,628 |
| 2025-02-05 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 217,918 |
| 2025-02-04 | 4.250 | 4.500 | 4.000 | 4.150 | 4.150 | 1,019,776 |
| 2025-02-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 315,536 |
| 2025-01-31 | 4.250 | 4.500 | 3.920 | 4.000 | 4.000 | 28,274 |
| 2025-01-30 | 4.625 | 4.750 | 4.200 | 4.250 | 4.250 | 367,727 |
| 2025-01-29 | 4.125 | 4.500 | 4.000 | 4.250 | 4.250 | 304,052 |
| 2025-01-28 | 4.125 | 4.500 | 3.750 | 4.125 | 4.125 | 716,921 |
| 2025-01-27 | 4.125 | 4.500 | 3.750 | 4.125 | 4.125 | 991,460 |
| 2025-01-24 | 4.125 | 4.200 | 3.852 | 4.125 | 4.125 | 135,187 |
| 2025-01-23 | 4.125 | 4.500 | 3.750 | 4.125 | 4.125 | 29,924 |
| 2025-01-22 | 4.125 | 4.500 | 3.750 | 4.125 | 4.125 | 3,294 |
| 2025-01-21 | 4.125 | 4.500 | 3.750 | 4.125 | 4.125 | 166,301 |
| 2025-01-20 | 4.125 | 4.500 | 3.810 | 4.125 | 4.125 | 18,865 |
| 2025-01-17 | 3.750 | 4.500 | 3.750 | 4.125 | 4.125 | 397,605 |
| 2025-01-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 28,018 |
| 2025-01-15 | 3.875 | 4.106 | 3.725 | 3.750 | 3.750 | 1,056,171 |
| 2025-01-14 | 4.125 | 4.250 | 3.875 | 3.875 | 3.875 | 161,557 |
| 2025-01-13 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 426,747 |
| 2025-01-10 | 4.250 | 4.250 | 4.000 | 4.125 | 4.125 | 389,674 |
| 2025-01-09 | 4.000 | 4.500 | 4.000 | 4.250 | 4.250 | 1,896,424 |
| 2025-01-08 | 3.750 | 4.000 | 3.675 | 3.750 | 3.750 | 36,249 |
| 2025-01-07 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 113,604 |
| 2025-01-06 | 3.850 | 4.000 | 3.700 | 3.750 | 3.750 | 2,987 |
| 2025-01-03 | 3.750 | 4.000 | 3.500 | 3.850 | 3.850 | 725,062 |
| 2025-01-02 | 3.750 | 4.000 | 3.631 | 3.750 | 3.750 | 274,156 |
| 2024-12-31 | 3.750 | 4.000 | 3.631 | 3.750 | 3.750 | 54,062 |
| 2024-12-30 | 3.750 | 4.000 | 3.430 | 3.750 | 3.750 | 181,990 |
| 2024-12-27 | 3.750 | 4.000 | 3.500 | 3.500 | 3.500 | 263,427 |
| 2024-12-24 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 20,313 |
| 2024-12-23 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 117,568 |
| 2024-12-20 | 3.750 | 4.000 | 3.610 | 3.750 | 3.750 | 30,165 |
| 2024-12-19 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 91,949 |
| 2024-12-18 | 3.900 | 4.100 | 3.700 | 3.900 | 3.900 | 9,901 |
| 2024-12-17 | 3.950 | 4.200 | 3.700 | 3.900 | 3.900 | 462,028 |
| 2024-12-16 | 3.850 | 4.200 | 3.700 | 3.950 | 3.950 | 182,245 |
| 2024-12-13 | 3.750 | 4.000 | 3.500 | 3.850 | 3.850 | 833,161 |
| 2024-12-12 | 3.625 | 4.000 | 3.500 | 3.750 | 3.750 | 1,050,701 |
| 2024-12-11 | 3.750 | 4.000 | 3.500 | 3.625 | 3.625 | 616,743 |
| 2024-12-10 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 264,231 |
| 2024-12-09 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 601,518 |
| 2024-12-06 | 3.700 | 4.000 | 3.300 | 3.750 | 3.750 | 997,667 |
| 2024-12-05 | 3.850 | 4.200 | 3.500 | 3.700 | 3.700 | 802,772 |
| 2024-12-04 | 3.850 | 4.200 | 3.500 | 3.850 | 3.850 | 56,834 |
| 2024-12-03 | 3.750 | 4.200 | 3.500 | 3.700 | 3.700 | 294,361 |
| 2024-12-02 | 3.700 | 3.900 | 3.700 | 3.700 | 3.700 | 88,987 |
| 2024-11-29 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 1,213,585 |
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.