Kendrick Resources PLC (LON:KEN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.280
+0.030 (0.71%)
Nov 6, 2026, 3:46 PM GMT
Kendrick Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.30 | 4.30 | 4.16 | 4.28 | 4.28 | 0.71% | 78,736 |
| Nov 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 2,044,704 |
| Nov 4, 2026 | 4.25 | 4.50 | 4.13 | 4.25 | 4.25 | - | 1,299,787 |
| Nov 3, 2026 | 4.75 | 4.65 | 4.00 | 4.25 | 4.25 | -10.53% | 1,734,120 |
| Nov 2, 2026 | 4.25 | 4.80 | 4.35 | 4.75 | 4.75 | 11.76% | 4,022,438 |
| Oct 30, 2026 | 4.25 | 4.50 | 4.20 | 4.25 | 4.25 | - | 3,948,093 |
| Oct 29, 2026 | 4.35 | 4.70 | 4.22 | 4.25 | 4.25 | -5.56% | 1,525,538 |
| Oct 28, 2026 | 5.25 | 5.30 | 4.13 | 4.50 | 4.50 | -14.29% | 3,282,538 |
| Oct 27, 2026 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | 8.25% | 1,185,665 |
| Oct 26, 2026 | 4.25 | 5.00 | 4.13 | 4.85 | 4.85 | 21.25% | 5,129,420 |
| Oct 23, 2026 | 4.90 | 5.00 | 3.92 | 4.00 | 4.00 | -18.37% | 4,079,656 |
| Oct 22, 2026 | 5.10 | 4.93 | 4.73 | 4.90 | 4.90 | -3.92% | 321,266 |
| Oct 21, 2026 | 5.25 | 5.24 | 4.67 | 5.10 | 5.10 | -2.86% | 785,721 |
| Oct 20, 2026 | 5.25 | 5.24 | 5.00 | 5.25 | 5.25 | - | 350,583 |
| Oct 19, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 0.96% | 825,716 |
| Oct 16, 2026 | 5.50 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 676,840 |
| Oct 15, 2026 | 5.68 | 5.50 | 5.50 | 5.50 | 5.50 | - | 920,432 |
| Oct 14, 2026 | 5.84 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 333,491 |
| Oct 13, 2026 | 6.04 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 528,235 |
| Oct 12, 2026 | 5.36 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | 3,728,417 |
| Oct 9, 2026 | 5.42 | 5.40 | 5.40 | 5.25 | 5.25 | - | 315,801 |
| Oct 8, 2026 | 5.25 | 5.49 | 5.05 | 5.25 | 5.25 | - | 937,817 |
| Oct 7, 2026 | 4.98 | 5.50 | 4.71 | 5.25 | 5.25 | 7.14% | 1,613,026 |
| Oct 6, 2026 | 5.50 | 5.50 | 4.71 | 4.90 | 4.90 | -10.91% | 3,403,978 |
| Oct 5, 2026 | 5.65 | 6.00 | 5.00 | 5.50 | 5.50 | -2.65% | 1,681,233 |
| Oct 2, 2026 | 5.15 | 5.15 | 5.15 | 5.65 | 5.65 | 2.73% | 1,459,937 |
| Oct 1, 2026 | 5.74 | 6.40 | 5.37 | 5.50 | 5.50 | -8.33% | 824,016 |
| Sep 30, 2026 | 6.75 | 6.84 | 5.57 | 6.00 | 6.00 | -11.76% | 5,960,961 |
| Sep 29, 2026 | 7.25 | 7.50 | 6.50 | 6.80 | 6.80 | -3.89% | 4,281,175 |
| Sep 28, 2026 | 7.08 | 7.08 | 6.75 | 7.08 | 7.08 | 1.07% | 505,099 |
| Sep 25, 2026 | 7.08 | 7.80 | 7.00 | 7.00 | 7.00 | -6.67% | 1,574,769 |
| Sep 24, 2026 | 8.00 | 7.75 | 7.50 | 7.50 | 7.50 | -3.23% | 1,470,801 |
| Sep 23, 2026 | 7.63 | 8.00 | 7.55 | 7.75 | 7.75 | - | 673,547 |
| Sep 22, 2026 | 7.84 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,889,335 |
| Sep 21, 2026 | 7.99 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 1,007,733 |
| Sep 18, 2026 | 7.90 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 1,276,984 |
| Sep 17, 2026 | 7.88 | 8.20 | 7.80 | 7.75 | 7.75 | -1.59% | 683,572 |
| Sep 16, 2026 | 7.68 | 8.00 | 8.00 | 7.88 | 7.88 | 6.78% | 2,893,760 |
| Sep 15, 2026 | 7.16 | 7.75 | 7.16 | 7.38 | 7.38 | - | 2,608,747 |
| Sep 14, 2026 | 7.69 | 7.69 | 7.01 | 7.38 | 7.38 | -3.28% | 1,268,682 |
| Sep 11, 2026 | 8.00 | 8.50 | 7.32 | 7.63 | 7.63 | -1.61% | 1,310,050 |
| Sep 10, 2026 | 7.00 | 7.98 | 7.08 | 7.75 | 7.75 | 12.73% | 1,710,852 |
| Sep 9, 2026 | 6.88 | 7.25 | 6.73 | 6.88 | 6.88 | 1.85% | 298,162 |
| Sep 8, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | - | 237,432 |
| Sep 7, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,662,600 |
| Sep 4, 2026 | 6.62 | 7.18 | 6.50 | 6.75 | 6.75 | -3.57% | 935,379 |
| Sep 3, 2026 | 7.25 | 7.48 | 6.75 | 7.00 | 7.00 | -3.45% | 790,102 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 7.41% | 984,118 |
| Sep 1, 2026 | 7.00 | 7.25 | 6.75 | 6.75 | 6.75 | -1.82% | 1,160,441 |
| Aug 28, 2026 | 7.13 | 7.25 | 6.81 | 6.88 | 6.88 | -8.33% | 991,008 |