Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 7.60
-0.30 (-3.80%)
At close: Mar 26, 2026
Blencowe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.80 | 8.00 | 7.60 | 7.68 | - | -2.84% | 1,550,594 |
| Mar 25, 2026 | 7.95 | 8.46 | 7.80 | 7.90 | 7.90 | 0.64% | 2,628,192 |
| Mar 24, 2026 | 7.95 | 8.20 | 7.80 | 7.85 | 7.85 | -4.96% | 942,343 |
| Mar 23, 2026 | 7.81 | 8.26 | 7.40 | 8.26 | 8.26 | 0.73% | 9,136,220 |
| Mar 20, 2026 | 8.20 | 8.70 | 8.09 | 8.20 | 8.20 | 1.23% | 1,952,014 |
| Mar 19, 2026 | 8.45 | 8.63 | 7.67 | 8.10 | 8.10 | -4.26% | 7,662,503 |
| Mar 18, 2026 | 8.95 | 9.04 | 8.36 | 8.46 | 8.46 | -6.00% | 3,229,177 |
| Mar 17, 2026 | 9.15 | 9.30 | 8.70 | 9.00 | 9.00 | 2.27% | 4,671,482 |
| Mar 16, 2026 | 9.30 | 9.38 | 8.80 | 8.80 | 8.80 | -6.18% | 6,437,457 |
| Mar 13, 2026 | 9.85 | 10.00 | 9.10 | 9.38 | 9.38 | -4.77% | 6,400,806 |
| Mar 12, 2026 | 9.95 | 10.20 | 9.70 | 9.85 | 9.85 | -1.01% | 1,370,066 |
| Mar 11, 2026 | 10.00 | 10.20 | 9.80 | 9.95 | 9.95 | -0.50% | 2,982,119 |
| Mar 10, 2026 | 9.95 | 10.50 | 9.78 | 10.00 | 10.00 | 2.04% | 3,931,171 |
| Mar 9, 2026 | 10.35 | 10.50 | 9.50 | 9.80 | 9.80 | -5.77% | 6,125,393 |
| Mar 6, 2026 | 10.50 | 11.31 | 10.20 | 10.40 | 10.40 | -1.89% | 6,537,518 |
| Mar 5, 2026 | 10.10 | 10.80 | 9.90 | 10.60 | 10.60 | 2.91% | 3,155,917 |
| Mar 4, 2026 | 10.30 | 10.50 | 9.60 | 10.30 | 10.30 | -1.90% | 6,111,529 |
| Mar 3, 2026 | 11.30 | 11.34 | 10.00 | 10.50 | 10.50 | -7.08% | 6,247,492 |
| Mar 2, 2026 | 11.50 | 11.70 | 10.80 | 11.30 | 11.30 | -5.44% | 6,438,434 |
| Feb 27, 2026 | 11.60 | 12.20 | 11.20 | 11.95 | 11.95 | 3.46% | 6,854,390 |
| Feb 26, 2026 | 10.60 | 11.70 | 10.30 | 11.55 | 11.55 | 10.00% | 12,350,220 |
| Feb 25, 2026 | 9.85 | 10.70 | 9.80 | 10.50 | 10.50 | 6.28% | 6,612,405 |
| Feb 24, 2026 | 9.75 | 10.25 | 9.50 | 9.88 | 9.88 | 1.86% | 5,219,572 |
| Feb 23, 2026 | 9.05 | 9.70 | 8.90 | 9.70 | 9.70 | 7.78% | 7,569,293 |
| Feb 20, 2026 | 8.85 | 9.40 | 8.70 | 9.00 | 9.00 | 1.69% | 4,687,602 |
| Feb 19, 2026 | 8.80 | 9.00 | 8.70 | 8.85 | 8.85 | 0.57% | 1,603,579 |
| Feb 18, 2026 | 8.85 | 9.00 | 8.70 | 8.80 | 8.80 | 0.46% | 2,385,719 |
| Feb 17, 2026 | 8.95 | 9.20 | 8.70 | 8.76 | 8.76 | -2.67% | 3,687,700 |
| Feb 16, 2026 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 6.51% | 7,617,535 |
| Feb 13, 2026 | 8.40 | 8.98 | 8.20 | 8.45 | 8.45 | 1.56% | 2,989,801 |
| Feb 12, 2026 | 8.30 | 8.50 | 8.20 | 8.32 | 8.32 | 0.24% | 3,801,007 |
| Feb 11, 2026 | 8.30 | 8.50 | 8.10 | 8.30 | 8.30 | -1.19% | 2,191,095 |
| Feb 10, 2026 | 7.65 | 8.40 | 7.30 | 8.40 | 8.40 | 10.82% | 11,091,790 |
| Feb 9, 2026 | 7.60 | 7.70 | 7.20 | 7.58 | 7.58 | -0.26% | 5,823,260 |
| Feb 6, 2026 | 7.75 | 7.80 | 7.50 | 7.60 | 7.60 | - | 6,028,319 |
| Feb 5, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -2.56% | 2,619,098 |
| Feb 4, 2026 | 7.80 | 8.00 | 7.51 | 7.80 | 7.80 | -1.27% | 3,839,109 |
| Feb 3, 2026 | 7.90 | 8.20 | 7.70 | 7.90 | 7.90 | -1.25% | 3,021,041 |
| Feb 2, 2026 | 8.20 | 8.30 | 7.70 | 8.00 | 8.00 | -3.03% | 3,069,989 |
| Jan 30, 2026 | 8.05 | 8.30 | 7.60 | 8.25 | 8.25 | -0.60% | 5,143,801 |
| Jan 29, 2026 | 8.55 | 8.78 | 7.80 | 8.30 | 8.30 | -2.92% | 4,661,502 |
| Jan 28, 2026 | 8.50 | 8.80 | 8.20 | 8.55 | 8.55 | -0.58% | 4,109,606 |
| Jan 27, 2026 | 8.80 | 8.90 | 8.20 | 8.60 | 8.60 | -2.27% | 4,311,153 |
| Jan 26, 2026 | 8.50 | 9.00 | 8.30 | 8.80 | 8.80 | 4.76% | 5,627,066 |
| Jan 23, 2026 | 8.55 | 9.20 | 8.30 | 8.40 | 8.40 | - | 6,445,204 |
| 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 |