Blencowe Resources Plc (LON:BRES)
London · Delayed Price · Currency is GBP · Price in GBX 6.11
-0.39 (-5.98%)
Oct 16, 2026, 4:20 PM GMT
Blencowe Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.30 | 6.40 | 5.91 | 6.11 | 6.11 | -5.98% | 2,582,558 |
| Oct 15, 2026 | 6.60 | 6.84 | 6.50 | 6.50 | 6.50 | 4.84% | 3,406,371 |
| Oct 14, 2026 | 6.75 | 6.90 | 6.20 | 6.20 | 6.20 | -10.14% | 3,806,580 |
| Oct 13, 2026 | 6.30 | 7.00 | 6.20 | 6.90 | 6.90 | 6.81% | 7,977,136 |
| Oct 12, 2026 | 6.12 | 6.46 | 6.46 | 6.46 | 6.46 | 4.19% | 6,333,822 |
| Oct 9, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | 3.33% | 2,286,055 |
| Oct 8, 2026 | 6.20 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 3,015,336 |
| Oct 7, 2026 | 5.75 | 6.06 | 5.65 | 6.06 | 6.06 | 5.39% | 2,678,601 |
| Oct 6, 2026 | 5.80 | 5.90 | 5.50 | 5.75 | 5.75 | -2.21% | 2,258,263 |
| Oct 5, 2026 | 5.65 | 5.90 | 5.50 | 5.88 | 5.88 | -0.34% | 2,295,544 |
| Oct 2, 2026 | 5.90 | 5.90 | 5.74 | 5.90 | 5.90 | 3.51% | 2,439,052 |
| Oct 1, 2026 | 5.90 | 5.98 | 5.70 | 5.70 | 5.70 | -6.56% | 3,893,455 |
| Sep 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | 935,730 |
| Sep 29, 2026 | 6.04 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,948,915 |
| Sep 28, 2026 | 6.30 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 813,089 |
| Sep 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 543,050 |
| Sep 24, 2026 | 6.50 | 6.60 | 6.20 | 6.30 | 6.30 | -0.79% | 672,866 |
| Sep 23, 2026 | 6.36 | 6.60 | 6.60 | 6.35 | 6.35 | - | 3,311,970 |
| Sep 22, 2026 | 6.40 | 6.64 | 6.40 | 6.35 | 6.35 | 0.79% | 1,738,926 |
| Sep 21, 2026 | 6.16 | 6.50 | 6.20 | 6.30 | 6.30 | 8.25% | 7,034,517 |
| Sep 18, 2026 | 5.93 | 5.82 | 5.82 | 5.82 | 5.82 | -2.02% | 4,992,280 |
| Sep 17, 2026 | 6.07 | 5.94 | 5.76 | 5.94 | 5.94 | -1.66% | 10,142,389 |
| Sep 16, 2026 | 6.07 | 6.28 | 6.04 | 6.04 | 6.04 | 0.67% | 11,593,037 |
| Sep 15, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -3.23% | 7,935,431 |
| Sep 14, 2026 | 7.33 | 6.22 | 6.20 | 6.20 | 6.20 | -24.94% | 49,915,448 |
| Sep 11, 2026 | 7.90 | 8.30 | 7.62 | 8.26 | 8.26 | 1.23% | 4,710,561 |
| Sep 10, 2026 | 7.93 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | 1,378,965 |
| Sep 9, 2026 | 8.15 | 8.20 | 7.92 | 8.00 | 8.00 | -1.84% | 2,673,174 |
| Sep 8, 2026 | 8.30 | 8.40 | 8.10 | 8.15 | 8.15 | -1.81% | 1,679,850 |
| Sep 7, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | -1.89% | 1,876,495 |
| 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 |