Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 8.46
-0.04 (-0.47%)
Sep 4, 2026, 4:35 PM GMT
Blencowe Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.40 | 8.50 | 8.00 | 8.46 | 8.46 | -0.47% | 2,877,163 |
| Sep 3, 2026 | 8.65 | 8.90 | 8.30 | 8.50 | 8.50 | - | 4,147,539 |
| Sep 2, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -4.92% | 2,833,258 |
| Sep 1, 2026 | 8.29 | 8.94 | 8.20 | 8.94 | 8.94 | 9.69% | 7,267,291 |
| Aug 28, 2026 | 8.05 | 8.46 | 7.90 | 8.15 | 8.15 | 1.24% | 2,358,782 |
| Aug 27, 2026 | 7.95 | 8.70 | 7.60 | 8.05 | 8.05 | 1.90% | 11,140,393 |
| Aug 26, 2026 | 7.55 | 8.20 | 7.43 | 7.90 | 7.90 | 4.64% | 5,871,078 |
| Aug 25, 2026 | 7.57 | 7.70 | 7.40 | 7.55 | 7.55 | -0.66% | 351,600 |
| Aug 24, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 2.01% | 882,169 |
| Aug 21, 2026 | 7.54 | 7.80 | 7.80 | 7.45 | 7.45 | -0.67% | 2,286,120 |
| Aug 20, 2026 | 7.36 | 7.60 | 7.50 | 7.50 | 7.50 | -2.09% | 1,321,736 |
| Aug 19, 2026 | 7.36 | 7.66 | 7.20 | 7.66 | 7.66 | 2.13% | 988,545 |
| Aug 18, 2026 | 7.60 | 7.50 | 7.50 | 7.50 | 7.50 | -2.09% | 1,369,339 |
| Aug 17, 2026 | 7.35 | 7.66 | 7.10 | 7.66 | 7.66 | 5.66% | 2,520,285 |
| Aug 14, 2026 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | - | 773,359 |
| Aug 13, 2026 | 7.40 | 7.40 | 7.40 | 7.25 | 7.25 | -0.68% | 1,546,559 |
| Aug 12, 2026 | 7.15 | 7.40 | 7.00 | 7.30 | 7.30 | 2.10% | 3,189,491 |
| Aug 11, 2026 | 7.05 | 7.30 | 6.99 | 7.15 | 7.15 | -1.52% | 1,654,902 |
| Aug 10, 2026 | 6.90 | 7.26 | 7.00 | 7.26 | 7.26 | 5.22% | 3,196,610 |
| Aug 7, 2026 | 6.50 | 6.90 | 6.30 | 6.90 | 6.90 | 6.15% | 1,311,474 |
| Aug 6, 2026 | 6.40 | 6.70 | 6.20 | 6.50 | 6.50 | - | 1,753,000 |
| Aug 5, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 2.20% | 1,470,256 |
| Aug 4, 2026 | 6.35 | 6.50 | 6.20 | 6.36 | 6.36 | -1.55% | 1,847,138 |
| Aug 3, 2026 | 6.50 | 6.48 | 6.32 | 6.46 | 6.46 | -0.62% | 4,286,048 |
| Jul 31, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 687,225 |
| Jul 30, 2026 | 6.80 | 7.00 | 6.50 | 6.60 | 6.60 | - | 1,509,185 |
| Jul 29, 2026 | 6.80 | 7.00 | 6.60 | 6.60 | 6.60 | - | 847,493 |
| Jul 28, 2026 | 6.80 | 7.00 | 6.60 | 6.60 | 6.60 | -2.94% | 855,265 |
| 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 |