Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 8.40
+0.04 (0.48%)
Jan 23, 2026, 4:35 PM GMT
Blencowe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.80 | 9.20 | 8.30 | 8.65 | - | 2.96% | 5,975,752 |
| Jan 22, 2026 | 7.75 | 9.00 | 7.70 | 8.40 | 8.40 | 8.39% | 7,234,675 |
| Jan 21, 2026 | 7.55 | 7.90 | 7.40 | 7.75 | 7.75 | -0.64% | 3,321,166 |
| Jan 20, 2026 | 7.65 | 7.80 | 7.30 | 7.80 | 7.80 | 1.96% | 3,233,661 |
| Jan 19, 2026 | 7.65 | 7.80 | 7.40 | 7.65 | 7.65 | - | 2,085,252 |
| Jan 16, 2026 | 7.60 | 7.80 | 7.30 | 7.65 | 7.65 | 0.66% | 5,685,266 |
| Jan 15, 2026 | 7.56 | 7.70 | 7.70 | 7.60 | 7.60 | 4.83% | 9,583,464 |
| Jan 14, 2026 | 7.47 | 7.60 | 7.10 | 7.25 | 7.25 | -2.68% | 2,674,859 |
| Jan 13, 2026 | 7.20 | 7.60 | 7.20 | 7.45 | 7.45 | 3.47% | 3,201,903 |
| Jan 12, 2026 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -1.37% | 3,780,590 |
| Jan 9, 2026 | 7.55 | 7.80 | 7.20 | 7.30 | 7.30 | 0.69% | 5,406,272 |
| Jan 8, 2026 | 7.25 | 7.40 | 7.10 | 7.25 | 7.25 | - | 1,074,575 |
| Jan 7, 2026 | 7.45 | 7.36 | 7.36 | 7.25 | 7.25 | -2.68% | 3,555,937 |
| Jan 6, 2026 | 7.56 | 7.66 | 7.50 | 7.45 | 7.45 | -1.97% | 4,012,929 |
| Jan 5, 2026 | 7.80 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 3,242,380 |
| Jan 2, 2026 | 7.40 | 7.90 | 7.30 | 7.80 | 7.80 | 5.41% | 5,562,091 |
| Dec 31, 2025 | 7.30 | 7.50 | 7.27 | 7.40 | 7.40 | 1.37% | 1,405,550 |
| Dec 30, 2025 | 7.15 | 7.40 | 7.10 | 7.30 | 7.30 | 2.10% | 1,521,607 |
| Dec 29, 2025 | 7.15 | 7.34 | 7.14 | 7.15 | 7.15 | - | 2,532,481 |
| Dec 24, 2025 | 7.30 | 7.40 | 7.10 | 7.15 | 7.15 | -2.05% | 2,770,731 |
| Dec 23, 2025 | 7.25 | 7.60 | 7.00 | 7.30 | 7.30 | 2.24% | 9,588,332 |
| Dec 22, 2025 | 6.89 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 4,033,068 |
| Dec 19, 2025 | 6.85 | 7.00 | 6.60 | 6.80 | 6.80 | -0.73% | 2,537,579 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.60 | 6.85 | 6.85 | 1.48% | 3,999,233 |
| Dec 17, 2025 | 6.80 | 7.00 | 6.50 | 6.75 | 6.75 | -1.46% | 3,459,469 |
| Dec 16, 2025 | 7.15 | 7.20 | 6.80 | 6.85 | 6.85 | -4.20% | 5,148,265 |
| Dec 15, 2025 | 7.15 | 7.20 | 7.20 | 7.15 | 7.15 | - | 3,813,447 |
| Dec 12, 2025 | 7.05 | 7.30 | 7.00 | 7.15 | 7.15 | 2.14% | 4,916,288 |
| Dec 11, 2025 | 7.10 | 7.16 | 6.61 | 7.00 | 7.00 | -1.96% | 13,151,200 |
| Dec 10, 2025 | 7.25 | 7.40 | 6.92 | 7.14 | 7.14 | -1.52% | 2,987,036 |
| Dec 9, 2025 | 7.60 | 7.80 | 7.10 | 7.25 | 7.25 | -1.36% | 4,919,810 |
| Dec 8, 2025 | 7.15 | 8.00 | 7.19 | 7.35 | 7.35 | 2.80% | 7,340,482 |
| Dec 5, 2025 | 7.90 | 8.00 | 7.10 | 7.15 | 7.15 | -9.49% | 6,795,150 |
| Dec 4, 2025 | 8.05 | 8.10 | 7.80 | 7.90 | 7.90 | - | 2,058,570 |
| Dec 3, 2025 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -3.07% | 5,352,586 |
| Dec 2, 2025 | 8.50 | 8.60 | 8.00 | 8.15 | 8.15 | -4.12% | 7,594,179 |
| Dec 1, 2025 | 8.15 | 9.80 | 8.22 | 8.50 | 8.50 | 6.92% | 28,496,730 |
| Nov 28, 2025 | 8.05 | 8.20 | 7.80 | 7.95 | 7.95 | -1.24% | 5,014,855 |
| Nov 27, 2025 | 8.80 | 9.00 | 7.80 | 8.05 | 8.05 | -7.47% | 9,683,579 |
| Nov 26, 2025 | 8.20 | 8.90 | 8.08 | 8.70 | 8.70 | 7.41% | 6,120,673 |
| Nov 25, 2025 | 7.37 | 7.48 | 7.28 | 8.10 | 8.10 | 12.50% | 12,771,057 |
| Nov 24, 2025 | 7.30 | 7.50 | 7.20 | 7.20 | 7.20 | - | 6,119,947 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | -1.91% | 3,890,059 |
| Nov 20, 2025 | 7.45 | 7.50 | 7.20 | 7.34 | 7.34 | -1.48% | 3,038,955 |
| Nov 19, 2025 | 7.65 | 7.80 | 7.30 | 7.45 | 7.45 | -5.22% | 4,606,386 |
| Nov 18, 2025 | 8.05 | 8.10 | 7.60 | 7.86 | 7.86 | -2.96% | 3,033,323 |
| Nov 17, 2025 | 8.05 | 8.20 | 7.90 | 8.10 | 8.10 | 0.62% | 2,299,172 |
| Nov 14, 2025 | 8.05 | 8.20 | 7.90 | 8.05 | 8.05 | - | 3,863,759 |
| Nov 13, 2025 | 8.20 | 8.25 | 7.90 | 8.05 | 8.05 | -2.54% | 4,627,895 |
| Nov 12, 2025 | 8.25 | 8.71 | 8.10 | 8.26 | 8.26 | -0.96% | 9,328,541 |