Kendrick Resources PLC (LON:KEN)
London · Delayed Price · Currency is GBP · Price in GBX 5.01
-0.11 (-2.22%)
Jul 28, 2026, 9:49 AM GMT
Kendrick Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.75 | 5.47 | 5.00 | 5.13 | 5.13 | -10.87% | 2,257,405 |
| Jul 24, 2026 | 6.10 | 6.10 | 5.90 | 5.75 | 5.75 | -2.13% | 1,008,062 |
| Jul 23, 2026 | 6.25 | 6.30 | 5.83 | 5.88 | 5.88 | -7.48% | 616,537 |
| Jul 22, 2026 | 6.25 | 6.35 | 5.83 | 6.35 | 6.35 | -1.55% | 948,988 |
| Jul 21, 2026 | 6.13 | 6.50 | 6.03 | 6.45 | 6.45 | 5.31% | 1,771,156 |
| Jul 20, 2026 | 6.00 | 6.50 | 5.92 | 6.13 | 6.13 | 2.08% | 941,320 |
| Jul 17, 2026 | 6.00 | 6.29 | 5.86 | 6.00 | 6.00 | - | 278,889 |
| Jul 16, 2026 | 6.13 | 6.50 | 5.78 | 6.00 | 6.00 | - | 206,324 |
| Jul 15, 2026 | 6.25 | 6.50 | 5.60 | 6.00 | 6.00 | - | 1,673,210 |
| Jul 14, 2026 | 6.00 | 5.98 | 5.75 | 6.00 | 6.00 | -4.00% | 623,260 |
| Jul 13, 2026 | 6.00 | 6.25 | 5.78 | 6.25 | 6.25 | 4.17% | 322,685 |
| Jul 10, 2026 | 5.50 | 6.12 | 5.26 | 6.00 | 6.00 | 9.09% | 2,291,850 |
| Jul 9, 2026 | 5.75 | 6.30 | 5.00 | 5.50 | 5.50 | 2.33% | 2,985,872 |
| Jul 8, 2026 | 6.00 | 6.07 | 5.03 | 5.38 | 5.38 | -10.42% | 4,411,334 |
| Jul 7, 2026 | 6.25 | 6.65 | 5.71 | 6.00 | 6.00 | -2.04% | 1,446,213 |
| Jul 6, 2026 | 6.18 | 6.20 | 6.00 | 6.13 | 6.13 | 0.41% | 888,934 |
| Jul 3, 2026 | 6.50 | 6.38 | 6.03 | 6.10 | 6.10 | -6.15% | 1,076,238 |
| Jul 2, 2026 | 6.50 | 6.75 | 6.15 | 6.50 | 6.50 | 2.36% | 2,556,712 |
| Jul 1, 2026 | 6.63 | 6.75 | 6.30 | 6.35 | 6.35 | -4.15% | 2,454,531 |
| Jun 30, 2026 | 6.75 | 6.95 | 6.00 | 6.63 | 6.63 | 6.00% | 3,403,546 |
| Jun 29, 2026 | 6.63 | 6.75 | 6.08 | 6.25 | 6.25 | -5.66% | 3,875,625 |
| Jun 26, 2026 | 6.88 | 6.93 | 6.50 | 6.63 | 6.63 | -5.36% | 1,689,557 |
| Jun 25, 2026 | 7.00 | 7.23 | 6.76 | 7.00 | 7.00 | - | 722,584 |
| Jun 24, 2026 | 7.13 | 7.33 | 6.57 | 7.00 | 7.00 | -1.75% | 2,424,841 |
| Jun 23, 2026 | 7.38 | 7.40 | 7.03 | 7.13 | 7.13 | -1.72% | 1,539,070 |
| Jun 22, 2026 | 7.50 | 7.75 | 7.25 | 7.25 | 7.25 | -4.92% | 1,307,531 |
| Jun 19, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | -0.97% | 895,302 |
| Jun 18, 2026 | 7.75 | 8.00 | 7.52 | 7.70 | 7.70 | -0.65% | 473,210 |
| 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 |