Borders & Southern Petroleum plc (AIM:BOR)
London · Delayed Price · Currency is GBP · Price in GBX 10.30
-0.15 (-1.44%)
May 6, 2026, 4:35 PM GMT
AIM:BOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 10.45 | 10.55 | 9.80 | 10.45 | 10.45 | 0.48% | 1,444,168 |
| 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 | 9.24 | 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 | 9.12 | 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 | 9.72 | 9.24 | 9.40 | 9.40 | -1.05% | 1,724,235 |
| 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 | 9.75 | 9.70 | 9.30 | 9.70 | 9.70 | 1.57% | 218,446 |
| 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 | - | 1,227,241 |
| 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 |
| Mar 11, 2026 | 10.00 | 11.00 | 9.55 | 9.95 | 9.95 | 0.51% | 712,167 |
| Mar 10, 2026 | 10.00 | 10.40 | 9.60 | 9.90 | 9.90 | -4.81% | 1,498,594 |
| Mar 9, 2026 | 10.10 | 11.00 | 9.55 | 10.40 | 10.40 | - | 1,182,881 |
| Mar 6, 2026 | 10.20 | 10.90 | 9.75 | 10.40 | 10.40 | 4.52% | 1,905,232 |
| Mar 5, 2026 | 9.45 | 10.30 | 9.45 | 9.95 | 9.95 | 3.65% | 1,221,350 |
| Mar 4, 2026 | 10.00 | 10.10 | 9.35 | 9.60 | 9.60 | - | 1,117,896 |
| Mar 3, 2026 | 9.80 | 10.20 | 9.30 | 9.60 | 9.60 | -1.03% | 3,289,085 |
| Mar 2, 2026 | 10.00 | 10.50 | 9.50 | 9.70 | 9.70 | -1.02% | 1,735,220 |
| Feb 27, 2026 | 10.20 | 10.30 | 9.56 | 9.80 | 9.80 | 0.51% | 1,261,191 |
| Feb 26, 2026 | 9.50 | 10.40 | 9.50 | 9.75 | 9.75 | 1.56% | 514,091 |
| Feb 25, 2026 | 9.50 | 10.20 | 9.50 | 9.60 | 9.60 | -5.88% | 397,785 |
| Feb 24, 2026 | 9.15 | 10.30 | 9.15 | 10.20 | 10.20 | 3.03% | 945,126 |
| Feb 23, 2026 | 9.90 | 10.00 | 9.30 | 9.90 | 9.90 | 2.06% | 550,687 |
| Feb 20, 2026 | 10.00 | 10.10 | 9.15 | 9.70 | 9.70 | 4.30% | 1,717,209 |