Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 6.86
+0.06 (0.88%)
Jul 28, 2026, 9:02 AM GMT
Blencowe Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.80 | 7.00 | 6.46 | 6.80 | 6.80 | 1.49% | 1,934,592 |
| Jul 24, 2026 | 6.95 | 7.20 | 6.60 | 6.70 | 6.70 | - | 1,264,073 |
| Jul 23, 2026 | 6.85 | 7.20 | 6.70 | 6.70 | 6.70 | -4.29% | 1,209,899 |
| Jul 22, 2026 | 6.85 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 1,125,792 |
| Jul 21, 2026 | 6.85 | 7.00 | 6.70 | 6.70 | 6.70 | -2.19% | 3,455,090 |
| Jul 20, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | 0.74% | 1,679,808 |
| Jul 17, 2026 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -4.76% | 1,962,035 |
| Jul 16, 2026 | 7.20 | 7.14 | 7.14 | 7.14 | 7.14 | 3.48% | 992,605 |
| Jul 15, 2026 | 7.05 | 7.20 | 6.90 | 6.90 | 6.90 | -1.43% | 1,136,451 |
| Jul 14, 2026 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 1,800,929 |
| Jul 13, 2026 | 7.05 | 7.34 | 6.90 | 6.90 | 6.90 | -1.43% | 1,011,740 |
| Jul 10, 2026 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 330,026 |
| Jul 9, 2026 | 7.05 | 7.40 | 6.80 | 6.90 | 6.90 | -2.13% | 632,489 |
| Jul 8, 2026 | 7.35 | 7.50 | 6.80 | 7.05 | 7.05 | -2.08% | 3,552,209 |
| Jul 7, 2026 | 7.35 | 7.50 | 7.20 | 7.20 | 7.20 | -2.04% | 2,079,888 |
| Jul 6, 2026 | 7.00 | 7.50 | 6.80 | 7.35 | 7.35 | 5.00% | 2,420,878 |
| Jul 3, 2026 | 7.10 | 7.30 | 6.80 | 7.00 | 7.00 | -1.41% | 4,119,653 |
| Jul 2, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | - | 1,007,319 |
| Jul 1, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | -3.53% | 3,539,618 |
| Jun 30, 2026 | 7.50 | 7.70 | 7.00 | 7.36 | 7.36 | -3.16% | 1,871,678 |
| Jun 29, 2026 | 7.65 | 7.96 | 7.30 | 7.60 | 7.60 | 1.33% | 3,124,635 |
| Jun 26, 2026 | 7.30 | 7.70 | 7.10 | 7.50 | 7.50 | 0.81% | 4,189,919 |
| Jun 25, 2026 | 7.20 | 7.44 | 7.00 | 7.44 | 7.44 | 1.92% | 1,866,777 |
| Jun 24, 2026 | 7.00 | 7.40 | 6.90 | 7.30 | 7.30 | 4.29% | 5,617,016 |
| Jun 23, 2026 | 7.40 | 7.50 | 6.92 | 7.00 | 7.00 | -8.62% | 5,622,344 |
| Jun 22, 2026 | 7.45 | 7.66 | 7.30 | 7.66 | 7.66 | 4.36% | 1,496,073 |
| Jun 19, 2026 | 7.75 | 8.00 | 7.30 | 7.34 | 7.34 | -5.29% | 3,093,151 |
| Jun 18, 2026 | 7.73 | 8.00 | 7.50 | 7.75 | 7.75 | - | 3,180,316 |
| 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 |