Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 11.20
-0.20 (-1.75%)
May 26, 2026, 4:35 PM GMT
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10.95 | 11.85 | 10.65 | 11.20 | 11.20 | -1.75% | 388,832 |
| May 22, 2026 | 11.30 | 11.65 | 10.80 | 11.40 | 11.40 | 3.17% | 1,005,910 |
| May 21, 2026 | 11.00 | 11.80 | 10.95 | 11.05 | 11.05 | -5.96% | 1,018,521 |
| May 20, 2026 | 11.80 | 11.80 | 10.70 | 11.75 | 11.75 | 3.07% | 1,567,617 |
| May 19, 2026 | 11.75 | 11.85 | 11.35 | 11.40 | 11.40 | -2.56% | 390,516 |
| May 18, 2026 | 12.10 | 12.60 | 11.60 | 11.70 | 11.70 | -3.31% | 1,464,117 |
| May 15, 2026 | 12.20 | 12.30 | 11.50 | 12.10 | 12.10 | 2.11% | 1,121,572 |
| May 14, 2026 | 12.45 | 12.80 | 11.55 | 11.85 | 11.85 | -4.44% | 1,096,947 |
| May 13, 2026 | 12.30 | 12.95 | 11.83 | 12.40 | 12.40 | 1.64% | 1,658,263 |
| May 12, 2026 | 11.30 | 12.85 | 10.70 | 12.20 | 12.20 | 8.44% | 3,411,330 |
| May 11, 2026 | 10.90 | 11.70 | 10.30 | 11.25 | 11.25 | 3.21% | 2,639,025 |
| May 8, 2026 | 10.30 | 10.90 | 9.78 | 10.90 | 10.90 | 5.83% | 5,651,759 |
| May 7, 2026 | 10.30 | 10.31 | 9.80 | 10.30 | 10.30 | - | 1,966,097 |
| May 6, 2026 | 10.50 | 10.55 | 9.50 | 10.30 | 10.30 | -1.44% | 681,548 |
| May 5, 2026 | 10.45 | 10.55 | 9.64 | 10.45 | 10.45 | 0.48% | 1,444,170 |
| May 1, 2026 | 10.00 | 10.50 | 9.10 | 10.40 | 10.40 | 12.55% | 1,678,202 |
| Apr 30, 2026 | 9.98 | 10.50 | 9.23 | 9.24 | 9.24 | -4.15% | 352,879 |
| Apr 29, 2026 | 9.66 | 9.66 | 9.06 | 9.64 | 9.64 | 0.63% | 216,165 |
| Apr 28, 2026 | 9.50 | 10.00 | 9.30 | 9.58 | 9.58 | -0.21% | 759,009 |
| Apr 27, 2026 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | -2.44% | 944,985 |
| Apr 24, 2026 | 9.70 | 10.60 | 9.56 | 9.84 | 9.84 | -8.89% | 1,249,505 |
| Apr 23, 2026 | 10.60 | 10.80 | 10.00 | 10.80 | 10.80 | 2.86% | 793,348 |
| Apr 22, 2026 | 9.64 | 10.75 | 9.56 | 10.50 | 10.50 | 9.15% | 1,666,795 |
| Apr 21, 2026 | 9.54 | 10.00 | 9.54 | 9.62 | 9.62 | 0.21% | 317,961 |
| Apr 20, 2026 | 10.75 | 10.80 | 9.56 | 9.60 | 9.60 | -5.88% | 604,004 |
| Apr 17, 2026 | 10.50 | 10.75 | 9.69 | 10.20 | 10.20 | -2.39% | 914,003 |
| Apr 16, 2026 | 10.80 | 10.80 | 9.57 | 10.45 | 10.45 | 0.48% | 628,936 |
| Apr 15, 2026 | 9.56 | 10.75 | 9.48 | 10.40 | 10.40 | 6.78% | 1,624,408 |
| Apr 14, 2026 | 9.40 | 10.00 | 9.20 | 9.74 | 9.74 | 5.30% | 1,666,005 |
| Apr 13, 2026 | 9.50 | 9.68 | 9.06 | 9.25 | 9.25 | 1.54% | 961,961 |
| Apr 10, 2026 | 9.38 | 9.38 | 9.06 | 9.11 | 9.11 | -1.83% | 888,933 |
| Apr 9, 2026 | 9.30 | 9.50 | 9.12 | 9.28 | 9.28 | 0.87% | 445,588 |
| Apr 8, 2026 | 9.62 | 9.68 | 9.20 | 9.20 | 9.20 | -2.13% | 1,274,280 |
| Apr 7, 2026 | 9.72 | 9.74 | 9.22 | 9.40 | 9.40 | -1.05% | 1,814,236 |
| Apr 2, 2026 | 9.35 | 9.75 | 9.10 | 9.50 | 9.50 | -1.55% | 1,563,399 |
| Apr 1, 2026 | 9.30 | 9.70 | 9.10 | 9.65 | 9.65 | -0.52% | 821,871 |
| Mar 31, 2026 | 9.30 | 9.75 | 9.19 | 9.70 | 9.70 | 1.57% | 381,705 |
| Mar 30, 2026 | 9.75 | 9.95 | 9.10 | 9.55 | 9.55 | 2.14% | 479,359 |
| Mar 27, 2026 | 9.65 | 9.95 | 9.10 | 9.35 | 9.35 | -1.06% | 323,895 |
| Mar 26, 2026 | 9.40 | 9.80 | 8.80 | 9.45 | 9.45 | 0.53% | 1,888,392 |
| Mar 25, 2026 | 9.40 | 9.40 | 8.50 | 9.40 | 9.40 | - | 1,227,240 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.20 | 9.40 | 9.40 | 0.53% | 799,507 |
| Mar 23, 2026 | 10.00 | 10.10 | 9.30 | 9.35 | 9.35 | -7.43% | 603,545 |
| Mar 20, 2026 | 10.00 | 10.20 | 9.35 | 10.10 | 10.10 | 4.12% | 580,675 |
| Mar 19, 2026 | 9.55 | 11.00 | 9.30 | 9.70 | 9.70 | -2.51% | 2,135,804 |
| Mar 18, 2026 | 10.00 | 10.90 | 9.55 | 9.95 | 9.95 | -2.45% | 1,356,749 |
| Mar 17, 2026 | 10.00 | 10.30 | 9.60 | 10.20 | 10.20 | 5.15% | 1,080,674 |
| Mar 16, 2026 | 10.20 | 10.30 | 9.50 | 9.70 | 9.70 | -1.02% | 766,813 |
| Mar 13, 2026 | 9.90 | 10.40 | 9.55 | 9.80 | 9.80 | -5.77% | 862,089 |
| Mar 12, 2026 | 9.75 | 10.40 | 9.55 | 10.40 | 10.40 | 4.52% | 359,736 |