Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 8.70
-0.12 (-1.36%)
Apr 17, 2026, 4:40 PM GMT
Blencowe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.80 | 9.00 | 8.60 | 8.79 | - | -0.36% | 237,393 |
| 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 | 7.15 | 7.50 | 7.00 | 7.50 | 7.50 | 5.63% | 4,437,733 |
| Mar 30, 2026 | 7.48 | 7.30 | 7.10 | 7.10 | 7.10 | -5.33% | 6,373,175 |
| 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% | 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 |