Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 8.92
+0.06 (0.68%)
May 28, 2026, 4:35 PM GMT
Blencowe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.25 | 9.00 | 8.26 | 8.86 | 8.86 | 7.39% | 4,327,091 |
| May 26, 2026 | 8.15 | 8.50 | 8.00 | 8.25 | 8.25 | -1.55% | 1,471,762 |
| May 22, 2026 | 7.70 | 8.50 | 7.50 | 8.38 | 8.38 | 6.08% | 4,390,603 |
| May 21, 2026 | 7.75 | 7.90 | 7.60 | 7.90 | 7.90 | 0.25% | 1,874,435 |
| May 20, 2026 | 7.70 | 7.90 | 7.50 | 7.88 | 7.88 | 2.34% | 1,131,007 |
| May 19, 2026 | 7.75 | 7.90 | 7.60 | 7.70 | 7.70 | -0.65% | 2,538,866 |
| May 18, 2026 | 8.25 | 8.50 | 7.60 | 7.75 | 7.75 | -2.88% | 6,470,578 |
| May 15, 2026 | 8.20 | 8.40 | 7.98 | 7.98 | 7.98 | -2.68% | 1,566,672 |
| May 14, 2026 | 8.05 | 8.37 | 7.80 | 8.20 | 8.20 | 5.13% | 4,229,825 |
| May 13, 2026 | 8.00 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 2,040,232 |
| May 12, 2026 | 7.75 | 8.27 | 7.60 | 8.00 | 8.00 | 3.90% | 5,577,293 |
| May 11, 2026 | 7.75 | 8.00 | 7.50 | 7.70 | 7.70 | - | 1,135,147 |
| May 8, 2026 | 7.85 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 3,629,489 |
| May 7, 2026 | 7.90 | 8.20 | 7.63 | 7.80 | 7.80 | -1.27% | 5,061,379 |
| May 6, 2026 | 7.65 | 8.20 | 7.50 | 7.90 | 7.90 | 1.28% | 3,925,662 |
| May 5, 2026 | 7.90 | 8.20 | 7.63 | 7.80 | 7.80 | -1.89% | 2,365,856 |
| May 1, 2026 | 8.00 | 8.36 | 7.70 | 7.95 | 7.95 | -0.62% | 760,347 |
| Apr 30, 2026 | 7.85 | 8.36 | 7.80 | 8.00 | 8.00 | -1.96% | 2,179,331 |
| Apr 29, 2026 | 7.95 | 8.16 | 7.70 | 8.16 | 8.16 | 3.29% | 1,780,506 |
| Apr 28, 2026 | 8.10 | 8.10 | 7.76 | 7.90 | 7.90 | -2.47% | 2,354,766 |
| Apr 27, 2026 | 8.05 | 8.30 | 7.80 | 8.10 | 8.10 | -0.74% | 2,686,834 |
| Apr 24, 2026 | 8.15 | 8.20 | 7.90 | 8.16 | 8.16 | 0.12% | 3,150,516 |
| Apr 23, 2026 | 8.35 | 8.50 | 8.00 | 8.15 | 8.15 | -2.40% | 1,097,747 |
| Apr 22, 2026 | 8.30 | 8.50 | 8.20 | 8.35 | 8.35 | 0.12% | 2,091,388 |
| Apr 21, 2026 | 8.65 | 8.88 | 8.00 | 8.34 | 8.34 | -7.13% | 3,478,664 |
| Apr 20, 2026 | 8.90 | 9.00 | 8.40 | 8.98 | 8.98 | 3.22% | 3,289,344 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.39 | 8.70 | 8.70 | -1.36% | 4,121,815 |
| Apr 16, 2026 | 9.20 | 9.50 | 8.69 | 8.82 | 8.82 | -2.00% | 4,199,065 |
| Apr 15, 2026 | 8.90 | 9.30 | 8.70 | 9.00 | 9.00 | 1.58% | 3,594,736 |
| Apr 14, 2026 | 8.90 | 9.40 | 8.70 | 8.86 | 8.86 | 1.37% | 1,952,930 |
| Apr 13, 2026 | 8.95 | 9.18 | 8.50 | 8.74 | 8.74 | -2.46% | 1,743,307 |
| Apr 10, 2026 | 8.20 | 9.20 | 8.20 | 8.96 | 8.96 | 9.27% | 3,512,692 |
| Apr 9, 2026 | 8.60 | 8.80 | 8.17 | 8.20 | 8.20 | -4.65% | 2,543,140 |
| Apr 8, 2026 | 8.00 | 9.00 | 7.80 | 8.60 | 8.60 | 8.86% | 6,967,173 |
| Apr 7, 2026 | 8.00 | 8.50 | 7.80 | 7.90 | 7.90 | - | 9,360,532 |
| Apr 2, 2026 | 7.85 | 8.20 | 7.50 | 7.90 | 7.90 | - | 2,777,187 |
| Apr 1, 2026 | 7.40 | 8.40 | 7.30 | 7.90 | 7.90 | 5.33% | 5,642,493 |
| Mar 31, 2026 | 7.20 | 7.50 | 6.80 | 7.50 | 7.50 | 5.63% | 4,437,732 |
| Mar 30, 2026 | 7.50 | 7.50 | 6.90 | 7.10 | 7.10 | -5.33% | 6,373,176 |
| Mar 27, 2026 | 7.75 | 8.00 | 7.26 | 7.50 | 7.50 | -1.32% | 4,876,436 |
| Mar 26, 2026 | 8.05 | 8.00 | 7.53 | 7.60 | 7.60 | -3.80% | 2,383,271 |
| 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% | 1,042,343 |
| Mar 23, 2026 | 8.15 | 8.30 | 7.30 | 8.26 | 8.26 | 0.73% | 9,688,339 |
| 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 |