Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 11.35
+0.55 (5.09%)
Sep 25, 2026, 4:35 PM GMT
AIM:BOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.05 | 11.50 | 10.05 | 11.35 | - | 5.09% | 1,141,990 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.70% | 800,200 |
| Sep 23, 2026 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -0.89% | 402,180 |
| Sep 22, 2026 | 10.50 | 11.55 | 11.20 | 11.20 | 11.20 | - | 1,004,219 |
| Sep 21, 2026 | 11.00 | 11.20 | 10.00 | 11.20 | 11.20 | 4.67% | 959,077 |
| Sep 18, 2026 | 10.50 | 10.70 | 10.15 | 10.70 | 10.70 | - | 1,916,338 |
| Sep 17, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.39% | 310,320 |
| Sep 16, 2026 | 9.50 | 10.75 | 9.50 | 10.45 | 10.45 | 5.45% | 1,599,054 |
| Sep 15, 2026 | 9.81 | 10.50 | 10.50 | 9.91 | 9.91 | -1.59% | 375,511 |
| Sep 14, 2026 | 10.60 | 10.60 | 9.89 | 10.07 | 10.07 | -3.64% | 218,405 |
| Sep 11, 2026 | 10.50 | 10.60 | 10.25 | 10.45 | 10.45 | 3.98% | 1,686,857 |
| Sep 10, 2026 | 9.80 | 10.60 | 9.80 | 10.05 | 10.05 | 1.93% | 1,176,385 |
| Sep 9, 2026 | 10.25 | 10.55 | 9.54 | 9.86 | 9.86 | -1.40% | 1,952,276 |
| Sep 8, 2026 | 10.60 | 10.60 | 9.70 | 10.00 | 10.00 | -4.76% | 2,517,225 |
| Sep 7, 2026 | 10.00 | 10.80 | 9.20 | 10.50 | 10.50 | 4.48% | 4,023,039 |
| Sep 4, 2026 | 10.00 | 10.75 | 8.54 | 10.05 | 10.05 | -12.61% | 5,912,873 |
| Sep 3, 2026 | 11.20 | 12.00 | 10.37 | 11.50 | 11.50 | 2.00% | 1,346,673 |
| Sep 2, 2026 | 12.75 | 12.75 | 11.20 | 11.28 | 11.28 | -4.04% | 6,527,218 |
| Sep 1, 2026 | 12.50 | 12.80 | 11.13 | 11.75 | 11.75 | -2.08% | 1,203,086 |
| Aug 28, 2026 | 12.85 | 13.00 | 11.45 | 12.00 | 12.00 | -3.23% | 2,940,076 |
| Aug 27, 2026 | 11.50 | 12.40 | 11.05 | 12.40 | 12.40 | 6.90% | 2,446,662 |
| Aug 26, 2026 | 10.55 | 11.60 | 10.50 | 11.60 | 11.60 | 7.41% | 1,338,311 |
| Aug 25, 2026 | 10.80 | 11.35 | 10.45 | 10.80 | 10.80 | -0.92% | 788,301 |
| Aug 24, 2026 | 10.50 | 11.05 | 10.35 | 10.90 | 10.90 | 1.87% | 1,473,183 |
| Aug 21, 2026 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | 1.42% | 1,070,821 |
| Aug 20, 2026 | 10.00 | 10.85 | 10.00 | 10.55 | 10.55 | 5.50% | 853,962 |
| Aug 19, 2026 | 10.50 | 10.75 | 10.00 | 10.00 | 10.00 | -4.76% | 1,106,227 |
| Aug 18, 2026 | 10.70 | 11.00 | 10.20 | 10.50 | 10.50 | 2.94% | 446,996 |
| Aug 17, 2026 | 11.10 | 11.13 | 10.10 | 10.20 | 10.20 | -2.39% | 1,022,636 |
| Aug 14, 2026 | 10.70 | 11.15 | 10.45 | 10.45 | 10.45 | -1.42% | 577,157 |
| Aug 13, 2026 | 11.30 | 11.45 | 10.60 | 10.60 | 10.60 | -1.85% | 610,884 |
| Aug 12, 2026 | 10.45 | 11.40 | 10.45 | 10.80 | 10.80 | 1.89% | 498,335 |
| Aug 11, 2026 | 11.05 | 11.20 | 10.50 | 10.60 | 10.60 | -2.30% | 370,850 |
| Aug 10, 2026 | 11.00 | 11.00 | 10.40 | 10.85 | 10.85 | - | 263,501 |
| Aug 7, 2026 | 10.85 | 11.15 | 10.61 | 10.85 | 10.85 | -1.81% | 382,307 |
| Aug 6, 2026 | 11.40 | 11.45 | 10.50 | 11.05 | 11.05 | 1.84% | 987,466 |
| Aug 5, 2026 | 11.45 | 11.50 | 10.45 | 10.85 | 10.85 | -0.23% | 569,710 |
| Aug 4, 2026 | 11.45 | 11.45 | 10.44 | 10.88 | 10.88 | 3.57% | 242,844 |
| Aug 3, 2026 | 11.10 | 11.45 | 10.50 | 10.50 | 10.50 | -5.41% | 385,817 |
| Jul 31, 2026 | 11.25 | 11.50 | 10.50 | 11.10 | 11.10 | -3.48% | 1,971,831 |
| Jul 30, 2026 | 11.70 | 12.80 | 11.00 | 11.50 | 11.50 | -1.71% | 2,009,374 |
| Jul 29, 2026 | 12.70 | 12.75 | 11.65 | 11.70 | 11.70 | -3.31% | 349,371 |
| Jul 28, 2026 | 12.90 | 13.00 | 11.75 | 12.10 | 12.10 | 0.41% | 768,203 |
| Jul 27, 2026 | 12.65 | 12.90 | 12.05 | 12.05 | 12.05 | -2.43% | 434,807 |
| Jul 24, 2026 | 12.70 | 12.80 | 12.10 | 12.35 | 12.35 | 0.82% | 150,856 |
| Jul 23, 2026 | 12.20 | 13.00 | 12.05 | 12.25 | 12.25 | 0.41% | 715,340 |
| Jul 22, 2026 | 12.90 | 12.95 | 12.17 | 12.20 | 12.20 | 1.24% | 416,000 |
| Jul 21, 2026 | 12.95 | 13.00 | 12.05 | 12.05 | 12.05 | -3.60% | 96,791 |
| Jul 20, 2026 | 12.95 | 13.10 | 12.00 | 12.50 | 12.50 | 3.31% | 873,957 |
| Jul 17, 2026 | 12.60 | 13.05 | 12.10 | 12.10 | 12.10 | -3.97% | 377,042 |