Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 7.98
+0.23 (2.90%)
Jun 17, 2026, 4:21 PM GMT
Blencowe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,355,689 |
| Jun 16, 2026 | 7.85 | 8.10 | 7.50 | 7.75 | 7.75 | -1.27% | 1,056,447 |
| Jun 15, 2026 | 7.85 | 8.20 | 7.60 | 7.85 | 7.85 | 0.38% | 1,213,423 |
| Jun 12, 2026 | 7.60 | 8.00 | 7.40 | 7.82 | 7.82 | 4.27% | 2,961,717 |
| Jun 11, 2026 | 7.65 | 7.80 | 7.40 | 7.50 | 7.50 | -2.60% | 3,085,369 |
| Jun 10, 2026 | 7.85 | 8.00 | 7.50 | 7.70 | 7.70 | -2.53% | 1,948,560 |
| Jun 9, 2026 | 7.85 | 8.00 | 7.70 | 7.90 | 7.90 | 0.64% | 2,269,150 |
| Jun 8, 2026 | 7.90 | 8.16 | 8.16 | 7.85 | 7.85 | -3.09% | 1,606,721 |
| Jun 5, 2026 | 8.10 | 8.46 | 7.90 | 8.10 | 8.10 | 0.75% | 1,731,868 |
| Jun 4, 2026 | 7.95 | 8.30 | 7.90 | 8.04 | 8.04 | 0.50% | 3,384,791 |
| Jun 3, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 1,707,369 |
| Jun 2, 2026 | 8.30 | 8.36 | 8.20 | 8.10 | 8.10 | -4.26% | 5,742,363 |
| Jun 1, 2026 | 8.90 | 9.63 | 8.10 | 8.46 | 8.46 | -7.03% | 7,673,703 |
| May 29, 2026 | 9.40 | 9.50 | 9.10 | 9.10 | 9.10 | 2.02% | 9,882,480 |
| May 28, 2026 | 8.65 | 9.35 | 8.30 | 8.92 | 8.92 | 0.68% | 3,660,240 |
| 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 |