Kendrick Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.550	2.550	2.291	2.400	2.400	2,356,335
2026-05-01	2.650	2.660	2.400	2.600	2.600	841,956
2026-04-30	2.700	2.820	2.636	2.650	2.650	1,595,916
2026-04-29	2.550	2.900	2.425	2.700	2.700	1,378,171
2026-04-28	2.950	2.970	2.800	2.900	2.900	1,233,514
2026-04-27	2.950	3.067	2.915	2.950	2.950	1,699,713
2026-04-24	2.950	2.980	2.822	2.950	2.950	333,408
2026-04-23	2.950	2.990	2.820	2.950	2.950	447,238
2026-04-22	2.950	3.055	2.822	2.950	2.950	263,859
2026-04-21	2.950	3.100	2.822	3.100	3.100	360,175
2026-04-20	3.000	3.200	2.822	2.950	2.950	3,542,062
2026-04-17	3.073	3.073	2.900	3.000	3.000	1,256,615
2026-04-16	3.150	3.250	3.000	3.100	3.100	3,125,539
2026-04-15	3.300	3.380	3.000	3.150	3.150	827,886
2026-04-14	3.100	3.500	3.022	3.500	3.500	1,737,266
2026-04-13	2.750	3.170	2.675	3.100	3.100	2,722,153
2026-04-10	2.600	2.800	2.500	2.660	2.660	2,332,333
2026-04-09	2.550	2.680	2.500	2.600	2.600	2,399,729
2026-04-08	2.550	2.600	2.500	2.550	2.550	1,212,786
2026-04-07	2.550	2.550	2.500	2.550	2.550	1,047,779
2026-04-02	2.650	2.680	2.500	2.550	2.550	1,643,673
2026-04-01	2.700	2.800	2.545	2.650	2.650	670,866
2026-03-31	2.800	2.849	2.600	2.700	2.700	1,014,514
2026-03-30	2.800	2.875	2.720	2.800	2.800	1,788,127
2026-03-27	2.800	2.900	2.725	2.800	2.800	1,083,053
2026-03-26	2.800	2.900	2.800	2.800	2.800	1,317,441
2026-03-25	2.800	2.860	2.712	2.800	2.800	860,311
2026-03-24	2.800	2.900	2.720	2.800	2.800	1,242,461
2026-03-23	2.850	2.940	2.700	2.800	2.800	4,376,282
2026-03-20	2.800	2.975	2.650	2.950	2.950	1,981,659
2026-03-19	3.100	3.160	2.634	2.800	2.800	3,137,720
2026-03-18	3.150	3.420	3.000	3.100	3.100	3,761,942
2026-03-17	2.901	3.440	2.901	3.200	3.200	8,742,552
2026-03-16	2.450	3.000	2.423	2.900	2.900	11,555,830
2026-03-13	2.150	2.300	2.050	2.150	2.150	5,421,822
2026-03-12	2.150	2.300	2.088	2.150	2.150	1,728,898
2026-03-11	2.300	2.300	2.055	2.150	2.150	2,759,588
2026-03-10	2.200	2.400	2.000	2.300	2.300	4,124,011
2026-03-09	2.150	2.150	1.820	2.000	2.000	7,464,958
2026-03-06	2.150	2.280	1.675	2.150	2.150	7,515,746
2026-03-05	2.400	2.500	2.146	2.200	2.200	4,882,391
2026-03-04	2.300	2.575	2.300	2.400	2.400	4,322,881
2026-03-03	2.450	2.450	2.018	2.150	2.150	2,760,613
2026-03-02	2.500	2.560	2.400	2.450	2.450	2,508,907
2026-02-27	2.600	2.630	2.486	2.500	2.500	3,135,220
2026-02-26	2.500	2.616	2.355	2.600	2.600	3,694,757
2026-02-25	2.201	2.640	2.201	2.500	2.500	4,697,862
2026-02-24	2.200	2.285	2.065	2.150	2.150	5,059,980
2026-02-23	1.950	2.485	1.936	2.200	2.200	17,619,891
2026-02-20	1.850	2.000	1.800	2.000	2.000	4,850,805
2026-02-19	1.797	1.920	1.797	1.850	1.850	2,463,743
2026-02-18	1.700	1.800	1.660	1.750	1.750	3,444,829
2026-02-17	1.850	1.874	1.625	1.660	1.660	4,060,896
2026-02-16	1.430	1.889	1.430	1.850	1.850	20,250,051
2026-02-13	1.128	1.490	1.128	1.400	1.400	15,152,880
2026-02-12	1.000	1.290	0.943	1.100	1.100	7,081,318
2026-02-11	0.900	1.000	0.871	0.950	0.950	2,196,625
2026-02-10	0.900	0.970	0.818	0.900	0.900	5,571,072
2026-02-09	0.905	0.905	0.866	0.900	0.900	1,341,902
2026-02-06	0.900	0.925	0.850	0.925	0.925	2,813,432

← NewerPage 3 of 19 · 1,128 trading daysOlder →

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.