Kendrick Resources PLC (LON:KEN)
London · Delayed Price · Currency is GBP · Price in GBX 0.4440
+0.1190 (36.62%)
Jan 23, 2026, 4:26 PM GMT
Kendrick Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.38 | 0.45 | 0.31 | 0.33 | 0.33 | -5.80% | 9,549,204 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 4,224,691 |
| Jan 20, 2026 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | - | 1,767,860 |
| Jan 19, 2026 | 0.25 | 0.40 | 0.25 | 0.35 | 0.35 | 40.82% | 15,937,710 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.26 | 0.25 | 0.25 | - | 4,626 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | - | 55,000 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 38,144 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 129,953 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.77% | 4,455,722 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | - | 113,452 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 7, 2026 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 635 |
| Jan 6, 2026 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 9,389 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 2, 2026 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 415,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.26 | 0.26 | - | 8,000 |
| Dec 30, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 790,910 |
| Dec 29, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.26 | - | 250,000 |
| Dec 24, 2025 | 0.26 | 0.25 | 0.25 | 0.26 | 0.26 | - | 1,271,712 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 22, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 33 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 18, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 24 |
| Dec 17, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 1,179 |
| Dec 16, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | - | 4,495,169 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 95,638 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 10, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 36,315 |
| Dec 9, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | 6.12% | 1,801,826 |
| Dec 8, 2025 | 0.26 | 0.24 | 0.24 | 0.25 | 0.25 | -5.77% | 202 |
| Dec 5, 2025 | 0.26 | 0.24 | 0.24 | 0.26 | 0.26 | - | 2,333 |
| Dec 4, 2025 | 0.26 | 0.27 | 0.27 | 0.26 | 0.26 | - | 5,629 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 248,869 |
| Nov 28, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | - | 1,294,447 |
| Nov 27, 2025 | 0.28 | 0.26 | 0.25 | 0.26 | 0.26 | -7.14% | 3,796,597 |
| Nov 26, 2025 | 0.29 | 0.27 | 0.26 | 0.28 | 0.28 | -1.75% | 1,200,000 |
| Nov 25, 2025 | 0.31 | 0.28 | 0.28 | 0.29 | 0.29 | -1.72% | 1,179,232 |
| Nov 24, 2025 | 0.31 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | - |
| Nov 21, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.31 | - | 116,375 |
| Nov 20, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.31 | - | 3,225 |
| Nov 19, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.31 | - | 7,408 |
| Nov 18, 2025 | 0.31 | 0.29 | 0.29 | 0.31 | 0.31 | - | 3,059 |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 14, 2025 | 0.31 | 0.30 | 0.28 | 0.31 | 0.31 | - | 245,012 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 11, 2025 | 0.31 | 0.28 | 0.28 | 0.31 | 0.31 | - | 310 |