Kendrick Resources PLC (LON:KEN)
London · Delayed Price · Currency is GBP · Price in GBX 7.75
+0.25 (3.33%)
Jun 17, 2026, 4:37 PM GMT
Kendrick Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.50 | 7.75 | 7.28 | 7.75 | 7.75 | 3.33% | 1,617,394 |
| Jun 16, 2026 | 8.00 | 8.13 | 7.26 | 7.50 | 7.50 | -6.25% | 1,272,770 |
| Jun 15, 2026 | 8.13 | 8.35 | 7.75 | 8.00 | 8.00 | 1.59% | 2,741,245 |
| Jun 12, 2026 | 7.75 | 8.25 | 7.51 | 7.88 | 7.88 | 1.61% | 1,119,094 |
| Jun 11, 2026 | 8.00 | 7.84 | 7.27 | 7.75 | 7.75 | -3.13% | 542,125 |
| Jun 10, 2026 | 7.88 | 8.00 | 7.00 | 8.00 | 8.00 | 1.59% | 2,982,984 |
| Jun 9, 2026 | 8.25 | 8.40 | 7.75 | 7.88 | 7.88 | -7.35% | 2,209,079 |
| Jun 8, 2026 | 8.38 | 8.75 | 7.78 | 8.50 | 8.50 | 1.49% | 3,250,737 |
| Jun 5, 2026 | 8.50 | 9.18 | 7.50 | 8.38 | 8.38 | 9.84% | 6,954,633 |
| Jun 4, 2026 | 8.50 | 8.70 | 7.38 | 7.63 | 7.63 | -7.58% | 4,094,377 |
| Jun 3, 2026 | 8.70 | 8.70 | 8.00 | 8.25 | 8.25 | -5.17% | 5,899,498 |
| Jun 2, 2026 | 10.00 | 10.00 | 8.70 | 8.70 | 8.70 | -11.22% | 7,581,647 |
| Jun 1, 2026 | 9.38 | 10.50 | 9.31 | 9.80 | 9.80 | 4.53% | 7,409,924 |
| May 29, 2026 | 8.50 | 10.45 | 8.00 | 9.38 | 9.38 | 14.33% | 11,242,140 |
| May 28, 2026 | 8.75 | 9.25 | 8.16 | 8.20 | 8.20 | -6.29% | 1,930,611 |
| May 27, 2026 | 9.50 | 9.70 | 8.15 | 8.75 | 8.75 | 5.42% | 7,880,436 |
| May 26, 2026 | 7.50 | 8.71 | 7.38 | 8.30 | 8.30 | 18.57% | 13,743,050 |
| May 22, 2026 | 6.75 | 7.35 | 6.75 | 7.00 | 7.00 | 1.82% | 6,459,511 |
| May 21, 2026 | 6.13 | 7.83 | 6.00 | 6.88 | 6.88 | 11.79% | 9,480,001 |
| May 20, 2026 | 5.88 | 6.46 | 5.75 | 6.15 | 6.15 | 4.68% | 5,118,880 |
| May 19, 2026 | 6.75 | 6.85 | 5.75 | 5.88 | 5.88 | -18.97% | 4,723,711 |
| May 18, 2026 | 7.63 | 7.75 | 6.25 | 7.25 | 7.25 | -4.92% | 11,244,470 |
| May 15, 2026 | 8.50 | 8.85 | 7.50 | 7.63 | 7.63 | 3.39% | 17,162,220 |
| May 14, 2026 | 5.98 | 7.43 | 5.93 | 7.38 | 7.38 | 23.43% | 11,136,380 |
| May 13, 2026 | 6.63 | 6.50 | 5.50 | 5.98 | 5.98 | -6.27% | 6,572,914 |
| May 12, 2026 | 7.75 | 8.40 | 6.00 | 6.38 | 6.38 | -16.39% | 23,106,840 |
| May 11, 2026 | 3.90 | 8.00 | 4.10 | 7.63 | 7.63 | 103.33% | 34,554,780 |
| May 8, 2026 | 3.05 | 3.98 | 3.00 | 3.75 | 3.75 | 20.97% | 9,432,301 |
| May 7, 2026 | 2.60 | 3.42 | 2.57 | 3.10 | 3.10 | 22.05% | 15,628,510 |
| May 6, 2026 | 2.45 | 2.65 | 2.41 | 2.54 | 2.54 | 5.83% | 5,621,904 |
| May 5, 2026 | 2.60 | 2.55 | 2.29 | 2.40 | 2.40 | -7.69% | 2,356,335 |
| May 1, 2026 | 2.65 | 2.66 | 2.40 | 2.60 | 2.60 | -1.89% | 841,956 |
| Apr 30, 2026 | 2.70 | 2.82 | 2.64 | 2.65 | 2.65 | -1.85% | 1,595,916 |
| Apr 29, 2026 | 2.55 | 3.00 | 2.43 | 2.70 | 2.70 | -6.90% | 1,378,171 |
| Apr 28, 2026 | 2.95 | 2.97 | 2.80 | 2.90 | 2.90 | -1.69% | 1,233,514 |
| Apr 27, 2026 | 2.95 | 3.07 | 2.92 | 2.95 | 2.95 | - | 1,699,713 |
| Apr 24, 2026 | 2.95 | 2.98 | 2.82 | 2.95 | 2.95 | - | 333,408 |
| Apr 23, 2026 | 2.95 | 2.99 | 2.82 | 2.95 | 2.95 | - | 447,238 |
| Apr 22, 2026 | 2.95 | 3.06 | 2.82 | 2.95 | 2.95 | -4.84% | 263,859 |
| Apr 21, 2026 | 2.95 | 3.10 | 2.82 | 3.10 | 3.10 | 5.08% | 360,175 |
| Apr 20, 2026 | 3.00 | 3.20 | 2.82 | 2.95 | 2.95 | -1.67% | 3,542,062 |
| Apr 17, 2026 | 3.10 | 3.07 | 2.90 | 3.00 | 3.00 | -3.23% | 1,256,615 |
| Apr 16, 2026 | 3.15 | 3.25 | 3.00 | 3.10 | 3.10 | -1.59% | 3,125,539 |
| Apr 15, 2026 | 3.30 | 3.38 | 3.00 | 3.15 | 3.15 | -10.00% | 827,886 |
| Apr 14, 2026 | 3.10 | 3.50 | 3.02 | 3.50 | 3.50 | 12.90% | 1,737,266 |
| Apr 13, 2026 | 2.75 | 3.17 | 2.68 | 3.10 | 3.10 | 16.54% | 2,722,153 |
| Apr 10, 2026 | 2.60 | 2.80 | 2.50 | 2.66 | 2.66 | 2.31% | 2,332,333 |
| Apr 9, 2026 | 2.55 | 2.68 | 2.50 | 2.60 | 2.60 | 1.96% | 2,399,729 |
| Apr 8, 2026 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | - | 1,212,786 |
| Apr 7, 2026 | 2.55 | 2.55 | 2.50 | 2.55 | 2.55 | - | 1,047,779 |